NASDAQ : NTIC
Northern Technologies International Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 7.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 71.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northern Technologies International Corporation (NTIC) closed at 7.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.66 | 7.66 | 7.66 | 7.53 | 181 | +0.00% |
| 2026-10-30 | 7.5 | 7.53 | 7.5 | 7.53 | 547 | +0.53% |
| 2026-10-29 | 7.49 | 7.49 | 7.49 | 7.49 | 1,365 | -0.93% |
| 2026-10-28 | 7.645 | 7.645 | 7.49 | 7.56 | 2,896 | +0.93% |
| 2026-10-27 | 7.65 | 7.66 | 7.49 | 7.49 | 10,283 | -2.09% |
| 2026-10-26 | 7.67 | 7.67 | 7.6 | 7.65 | 4,470 | -0.71% |
| 2026-10-23 | 7.65 | 7.705 | 7.65 | 7.705 | 3,791 | +0.72% |
| 2026-10-22 | 7.65 | 7.65 | 7.65 | 7.65 | 488 | +0.00% |
| 2026-10-21 | 7.7 | 7.7 | 7.58 | 7.65 | 5,220 | -0.65% |
| 2026-10-20 | 7.7 | 7.7 | 7.7 | 7.7 | 1,438 | -0.26% |
| 2026-10-19 | 7.8 | 7.8 | 7.7 | 7.72 | 2,286 | +0.13% |
| 2026-10-16 | 7.71 | 7.71 | 7.71 | 7.71 | 455 | +0.00% |
| 2026-10-15 | 7.733 | 7.8 | 7.7 | 7.71 | 787 | -0.77% |
| 2026-10-14 | 7.7 | 7.8 | 7.7 | 7.77 | 4,217 | +0.91% |
| 2026-10-13 | 7.731 | 7.83 | 7.7 | 7.7 | 1,780 | +0.00% |
| 2026-10-12 | 7.773 | 7.9 | 7.7 | 7.7 | 6,640 | +0.13% |
| 2026-10-09 | 7.65 | 7.75 | 7.65 | 7.69 | 4,179 | +0.39% |
| 2026-10-08 | 7.65 | 7.69 | 7.65 | 7.66 | 1,653 | +0.13% |
| 2026-10-07 | 7.775 | 7.795 | 7.65 | 7.65 | 5,436 | -1.99% |
| 2026-10-06 | 7.712 | 7.805 | 7.711 | 7.805 | 4,462 | +1.36% |
| 2026-10-05 | 7.8 | 7.8 | 7.7 | 7.7 | 4,581 | +0.00% |
| 2026-10-02 | 7.8 | 7.9 | 7.7 | 7.7 | 4,020 | -0.13% |
| 2026-10-01 | 7.792 | 7.792 | 7.71 | 7.71 | 5,123 | -0.90% |
| 2026-09-30 | 7.876 | 7.876 | 7.78 | 7.78 | 3,940 | -0.26% |
| 2026-09-29 | 7.8 | 7.845 | 7.78 | 7.8 | 4,219 | +0.00% |
| 2026-09-28 | 7.8 | 7.835 | 7.8 | 7.8 | 1,088 | +0.00% |
| 2026-09-25 | 7.82 | 7.836 | 7.8 | 7.8 | 3,990 | -0.64% |
| 2026-09-24 | 7.85 | 7.89 | 7.85 | 7.85 | 4,126 | -0.13% |
| 2026-09-23 | 7.87 | 7.87 | 7.85 | 7.86 | 2,135 | -1.13% |
| 2026-09-22 | 7.907 | 7.95 | 7.9 | 7.95 | 1,209 | +0.76% |
| 2026-09-21 | 7.7 | 7.89 | 7.7 | 7.89 | 18,061 | +4.50% |
| 2026-09-18 | 7.802 | 7.802 | 7.53 | 7.55 | 20,213 | -4.55% |
| 2026-09-17 | 7.8 | 7.91 | 7.8 | 7.91 | 1,164 | +2.46% |
| 2026-09-16 | 7.96 | 8.025 | 7.7 | 7.72 | 6,036 | -3.02% |
| 2026-09-15 | 8.015 | 8.015 | 7.96 | 7.96 | 1,191 | -1.06% |
| 2026-09-14 | 8.08 | 8.08 | 8 | 8.045 | 2,219 | -0.92% |
| 2026-09-11 | 7.86 | 8.16 | 7.65 | 8.12 | 112,710 | +2.78% |
| 2026-09-10 | 7.59 | 7.9 | 7.59 | 7.9 | 3,426 | +4.08% |
| 2026-09-09 | 7.85 | 7.95 | 7.59 | 7.59 | 17,863 | -3.92% |
| 2026-09-08 | 7.965 | 7.965 | 7.9 | 7.9 | 2,813 | -1.13% |
| 2026-09-04 | 7.99 | 7.99 | 7.99 | 7.99 | 1,845 | -0.49% |
| 2026-09-03 | 8.06 | 8.06 | 7.86 | 8.03 | 4,297 | +1.64% |
| 2026-09-02 | 8.026 | 8.026 | 7.9 | 7.9 | 6,199 | -1.25% |
| 2026-09-01 | 8.16 | 8.16 | 8 | 8 | 2,390 | -0.12% |
| 2026-08-31 | 8 | 8.1 | 8 | 8.01 | 957 | -1.48% |
| 2026-08-28 | 8.07 | 8.13 | 7.905 | 8.13 | 21,705 | +0.74% |
| 2026-08-27 | 8.11 | 8.11 | 8.07 | 8.07 | 20,760 | -0.49% |
| 2026-08-26 | 8.076 | 8.11 | 8.076 | 8.11 | 1,710 | +0.75% |
| 2026-08-25 | 8.05 | 8.14 | 8.05 | 8.05 | 943 | -0.12% |
| 2026-08-24 | 8.03 | 8.12 | 8.03 | 8.06 | 2,497 | -0.37% |
| 2026-08-21 | 8.14 | 8.14 | 8 | 8.09 | 8,596 | -0.61% |
| 2026-08-20 | 8.05 | 8.14 | 8.05 | 8.14 | 1,789 | +1.12% |
| 2026-08-19 | 8.05 | 8.05 | 8.05 | 8.05 | 2,231 | +0.00% |
| 2026-08-18 | 8.071 | 8.14 | 8.05 | 8.05 | 1,885 | +0.00% |
| 2026-08-17 | 8 | 8.14 | 7.991 | 8.05 | 2,271 | +0.75% |
| 2026-08-14 | 8.14 | 8.14 | 7.99 | 7.99 | 2,008 | -1.11% |
| 2026-08-13 | 8.13 | 8.13 | 8.025 | 8.08 | 1,570 | -0.12% |
| 2026-08-12 | 8.02 | 8.09 | 8.02 | 8.09 | 456 | +0.87% |
| 2026-08-11 | 8.736 | 8.736 | 8.02 | 8.02 | 9,458 | -1.11% |
| 2026-08-10 | 8.195 | 8.195 | 8.01 | 8.11 | 6,916 | -3.68% |
| 2026-08-07 | 8.41 | 8.42 | 8.41 | 8.42 | 817 | +2.87% |
| 2026-08-06 | 8.365 | 8.365 | 8 | 8.185 | 5,935 | -3.48% |
| 2026-08-05 | 8.48 | 8.48 | 8.48 | 8.48 | 501 | -0.35% |
| 2026-08-04 | 8.42 | 8.6 | 8.36 | 8.51 | 10,919 | +1.19% |
| 2026-08-03 | 8.09 | 8.41 | 7.99 | 8.41 | 5,726 | +4.86% |
| 2026-07-31 | 8.09 | 8.17 | 8.02 | 8.02 | 770 | +0.50% |
| 2026-07-30 | 8.03 | 8.05 | 7.9 | 7.98 | 33,786 | +0.19% |
| 2026-07-29 | 8.133 | 8.183 | 7.965 | 7.965 | 8,439 | -1.06% |
| 2026-07-28 | 8.003 | 8.19 | 8 | 8.05 | 6,541 | +0.25% |
| 2026-07-27 | 8.01 | 8.03 | 8.01 | 8.03 | 1,102 | -0.12% |
| 2026-07-24 | 8 | 8.19 | 7.98 | 8.04 | 12,617 | +0.50% |
| 2026-07-23 | 8.01 | 8.095 | 8 | 8 | 2,516 | -0.99% |
| 2026-07-22 | 8 | 8.08 | 8 | 8.08 | 5,810 | +0.87% |
| 2026-07-21 | 8 | 8.19 | 8 | 8.01 | 19,245 | +0.12% |
| 2026-07-20 | 8.14 | 8.14 | 8 | 8 | 24,417 | -1.11% |
| 2026-07-17 | 8.1 | 8.11 | 8.09 | 8.09 | 2,695 | -0.49% |
| 2026-07-16 | 8.115 | 8.13 | 8.115 | 8.13 | 1,199 | -0.85% |
| 2026-07-15 | 8.1 | 8.38 | 8.05 | 8.2 | 21,148 | +1.23% |
| 2026-07-14 | 8.11 | 8.266 | 8.1 | 8.1 | 3,340 | +0.00% |
| 2026-07-13 | 8.17 | 8.408 | 8.1 | 8.1 | 5,029 | -0.61% |
| 2026-07-10 | 8.09 | 8.54 | 8.09 | 8.15 | 17,737 | -1.33% |
| 2026-07-09 | 8.27 | 8.41 | 8.101 | 8.26 | 24,919 | -3.73% |
| 2026-07-08 | 8.76 | 9 | 8.58 | 8.58 | 11,435 | -2.50% |
| 2026-07-07 | 8.85 | 8.98 | 8.755 | 8.8 | 2,562 | -0.68% |
| 2026-07-06 | 8.55 | 8.98 | 8.55 | 8.86 | 9,652 | +2.67% |
| 2026-07-02 | 8.83 | 8.96 | 8.57 | 8.63 | 6,930 | -1.82% |
| 2026-07-01 | 8.53 | 8.82 | 8.53 | 8.79 | 3,599 | +2.69% |
| 2026-06-30 | 8.78 | 8.95 | 8.56 | 8.56 | 11,778 | -3.06% |
| 2026-06-29 | 8.59 | 8.88 | 8.575 | 8.83 | 6,943 | +2.79% |
| 2026-06-26 | 8.35 | 8.59 | 8.35 | 8.59 | 12,191 | +2.75% |
| 2026-06-25 | 8.27 | 8.44 | 8.27 | 8.36 | 2,438 | +0.60% |
| 2026-06-24 | 8.26 | 8.31 | 8.26 | 8.31 | 2,686 | +0.73% |
| 2026-06-23 | 8.19 | 8.348 | 8.19 | 8.25 | 3,849 | +0.49% |
| 2026-06-22 | 8.07 | 8.24 | 8.06 | 8.21 | 10,408 | +2.11% |
| 2026-06-18 | 8.13 | 8.15 | 8.04 | 8.04 | 10,702 | -0.74% |
| 2026-06-17 | 8.05 | 8.22 | 7.99 | 8.1 | 16,108 | +0.50% |
| 2026-06-16 | 8.09 | 8.11 | 8 | 8.06 | 20,944 | +0.50% |
| 2026-06-15 | 8.09 | 8.09 | 7.975 | 8.02 | 8,007 | -0.37% |
| 2026-06-12 | 8.11 | 8.11 | 7.8 | 8.05 | 19,025 | -0.62% |
| 2026-06-11 | 8.09 | 8.1 | 8.03 | 8.1 | 1,718 | +1.63% |
| 2026-06-10 | 8.01 | 8.074 | 7.95 | 7.97 | 11,201 | -0.50% |
| 2026-06-09 | 8.03 | 8.034 | 7.96 | 8.01 | 5,954 | -0.25% |
| 2026-06-08 | 8.08 | 8.1 | 8.01 | 8.03 | 4,399 | +0.37% |
| 2026-06-05 | 7.95 | 8 | 7.9 | 8 | 8,725 | +1.52% |
| 2026-06-04 | 8 | 8 | 7.77 | 7.88 | 80,337 | -0.88% |
| 2026-06-03 | 8.01 | 8.01 | 7.95 | 7.95 | 3,143 | -0.62% |
| 2026-06-02 | 8.06 | 8.06 | 7.95 | 8 | 2,284 | -0.74% |
| 2026-06-01 | 7.96 | 8.06 | 7.95 | 8.06 | 9,240 | +0.75% |
| 2026-05-29 | 7.93 | 8.04 | 7.93 | 8 | 6,367 | -0.74% |
| 2026-05-28 | 7.97 | 8.06 | 7.95 | 8.06 | 5,799 | +1.38% |
| 2026-05-27 | 7.95 | 7.98 | 7.9 | 7.95 | 13,047 | +0.51% |
| 2026-05-26 | 7.95 | 8 | 7.91 | 7.91 | 18,761 | -1.12% |
| 2026-05-22 | 8 | 8.02 | 7.958 | 8 | 9,836 | +0.13% |
| 2026-05-21 | 7.99 | 7.99 | 7.95 | 7.99 | 2,671 | -0.12% |
| 2026-05-20 | 7.98 | 8 | 7.9 | 8 | 6,267 | +1.27% |
| 2026-05-19 | 7.95 | 8.01 | 7.9 | 7.9 | 6,009 | +0.00% |
| 2026-05-18 | 7.9 | 7.95 | 7.9 | 7.9 | 3,752 | +0.00% |
| 2026-05-15 | 8.045 | 8.045 | 7.9 | 7.9 | 9,077 | -1.00% |
| 2026-05-14 | 8.07 | 8.08 | 7.98 | 7.98 | 9,907 | -0.25% |
| 2026-05-13 | 8.05 | 8.05 | 7.99 | 8 | 13,519 | +0.13% |