Northern Technologies International Corporation - Common Stock (NTIC)
7.7000
-0.0100 (-0.13%)
NASDAQ · Last Trade: Aug 1st, 1:26 AM EDT
Historical Prices For Northern Technologies International Corporation - Common Stock (NTIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.69 | 8.24 | 7.14 | 7.70 | 72,566 | 7.70 |
| 7/30/2025 | 8.10 | 8.10 | 7.70 | 7.71 | 13,600 | 7.71 |
| 7/29/2025 | 8.15 | 8.15 | 8.03 | 8.14 | 5,717 | 8.13 |
| 7/28/2025 | 7.93 | 8.07 | 7.71 | 7.86 | 62,755 | 7.85 |
| 7/25/2025 | 7.98 | 8.05 | 7.89 | 7.94 | 7,086 | 7.93 |
| 7/24/2025 | 8.40 | 8.48 | 7.91 | 7.96 | 13,161 | 7.95 |
| 7/23/2025 | 8.02 | 8.41 | 7.95 | 8.41 | 78,418 | 8.40 |
| 7/22/2025 | 7.88 | 8.05 | 7.88 | 7.93 | 9,246 | 7.92 |
| 7/21/2025 | 7.92 | 7.99 | 7.90 | 7.92 | 6,737 | 7.91 |
| 7/18/2025 | 7.99 | 8.14 | 7.95 | 7.95 | 35,438 | 7.94 |
| 7/17/2025 | 8.05 | 8.22 | 7.85 | 7.99 | 75,329 | 7.98 |
| 7/16/2025 | 8.17 | 8.21 | 7.84 | 8.05 | 45,789 | 8.04 |
| 7/15/2025 | 8.56 | 8.73 | 8.21 | 8.21 | 22,741 | 8.20 |
| 7/14/2025 | 8.78 | 8.78 | 8.55 | 8.56 | 20,030 | 8.55 |
| 7/11/2025 | 8.87 | 8.95 | 8.44 | 8.76 | 30,360 | 8.75 |
| 7/10/2025 | 8.20 | 8.97 | 7.91 | 8.87 | 76,885 | 8.86 |
| 7/09/2025 | 7.96 | 8.17 | 7.96 | 8.13 | 49,974 | 8.12 |
| 7/08/2025 | 8.01 | 8.18 | 7.61 | 7.81 | 22,325 | 7.80 |
| 7/07/2025 | 8.29 | 8.45 | 7.93 | 7.93 | 29,828 | 7.92 |
| 7/03/2025 | 8.26 | 8.29 | 8.09 | 8.28 | 22,039 | 8.27 |
| 7/02/2025 | 8.27 | 8.35 | 8.06 | 8.20 | 21,436 | 8.19 |
| 7/01/2025 | 7.42 | 8.43 | 7.37 | 8.29 | 65,563 | 8.28 |
| 6/30/2025 | 7.87 | 7.87 | 7.41 | 7.41 | 57,972 | 7.40 |
| 6/27/2025 | 8.18 | 8.42 | 7.71 | 7.85 | 905,541 | 7.84 |
| 6/26/2025 | 8.06 | 8.67 | 8.02 | 8.26 | 58,073 | 8.25 |
| 6/25/2025 | 7.55 | 8.19 | 7.51 | 8.06 | 41,473 | 8.05 |
| 6/24/2025 | 7.40 | 7.55 | 7.38 | 7.55 | 65,025 | 7.54 |
| 6/23/2025 | 7.37 | 7.49 | 7.30 | 7.40 | 73,954 | 7.39 |
| 6/20/2025 | 7.20 | 7.43 | 7.18 | 7.37 | 45,634 | 7.36 |
| 6/18/2025 | 7.17 | 7.25 | 7.15 | 7.20 | 22,869 | 7.19 |
| 6/17/2025 | 7.15 | 7.20 | 7.15 | 7.17 | 22,165 | 7.16 |
| 6/16/2025 | 7.23 | 7.28 | 7.15 | 7.21 | 19,707 | 7.20 |
| 6/13/2025 | 7.18 | 7.21 | 7.15 | 7.17 | 44,299 | 7.16 |
| 6/12/2025 | 7.35 | 7.38 | 7.20 | 7.26 | 22,046 | 7.25 |
| 6/11/2025 | 7.40 | 7.49 | 7.37 | 7.39 | 83,636 | 7.38 |
| 6/10/2025 | 7.40 | 7.49 | 7.40 | 7.41 | 28,132 | 7.40 |
| 6/09/2025 | 7.44 | 7.50 | 7.33 | 7.34 | 37,898 | 7.33 |
| 6/06/2025 | 7.28 | 7.39 | 7.20 | 7.39 | 20,717 | 7.38 |
| 6/05/2025 | 7.31 | 7.35 | 7.21 | 7.21 | 30,471 | 7.20 |
| 6/04/2025 | 7.26 | 7.29 | 7.21 | 7.29 | 22,482 | 7.28 |
| 6/03/2025 | 7.21 | 7.31 | 7.21 | 7.21 | 24,776 | 7.20 |
| 6/02/2025 | 7.25 | 7.28 | 7.21 | 7.23 | 15,355 | 7.22 |
| 5/30/2025 | 7.22 | 7.30 | 7.18 | 7.23 | 37,404 | 7.22 |
| 5/29/2025 | 7.25 | 7.32 | 7.20 | 7.24 | 27,567 | 7.23 |
| 5/28/2025 | 7.40 | 7.40 | 7.20 | 7.20 | 35,287 | 7.19 |
| 5/27/2025 | 7.32 | 7.43 | 7.32 | 7.39 | 35,804 | 7.38 |
| 5/23/2025 | 7.30 | 7.35 | 7.23 | 7.23 | 27,035 | 7.22 |
| 5/22/2025 | 7.28 | 7.38 | 7.25 | 7.32 | 14,259 | 7.31 |
| 5/21/2025 | 7.30 | 7.42 | 7.20 | 7.32 | 42,770 | 7.31 |
| 5/20/2025 | 7.31 | 7.38 | 7.25 | 7.34 | 26,273 | 7.33 |
| 5/19/2025 | 7.31 | 7.43 | 7.23 | 7.32 | 28,189 | 7.31 |
| 5/16/2025 | 7.40 | 7.44 | 7.30 | 7.37 | 22,850 | 7.36 |
| 5/15/2025 | 7.45 | 7.46 | 7.38 | 7.40 | 21,118 | 7.39 |
| 5/14/2025 | 7.37 | 7.45 | 7.25 | 7.37 | 39,203 | 7.36 |
| 5/13/2025 | 7.39 | 7.41 | 7.28 | 7.30 | 15,061 | 7.29 |
| 5/12/2025 | 7.45 | 7.60 | 7.30 | 7.35 | 41,697 | 7.34 |
| 5/09/2025 | 7.28 | 7.40 | 7.12 | 7.27 | 12,857 | 7.26 |
| 5/08/2025 | 7.20 | 7.49 | 7.20 | 7.30 | 20,236 | 7.29 |
| 5/07/2025 | 7.22 | 7.36 | 7.10 | 7.23 | 28,465 | 7.22 |
| 5/06/2025 | 7.23 | 7.24 | 7.10 | 7.19 | 34,609 | 7.18 |
| 5/05/2025 | 7.24 | 7.34 | 7.17 | 7.20 | 19,052 | 7.19 |
| 5/02/2025 | 7.37 | 7.37 | 7.24 | 7.26 | 11,660 | 7.25 |
| 5/01/2025 | 7.41 | 7.43 | 7.27 | 7.27 | 24,747 | 7.26 |