Want to see NTIC full AI Analyst Report?
Northern Technologies International (NTIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | +0.53% | 544 | 0.09 |
| Oct 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 1,362 | 0.21 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.49 | 7.56 | 7.56 | +0.93% | 2,893 | 0.45 |
| Oct 27, 2026 | 7.65 | 7.66 | 7.49 | 7.49 | 7.49 | -2.09% | 10,283 | 1.52 |
| Oct 26, 2026 | 7.67 | 7.67 | 7.60 | 7.65 | 7.65 | -0.71% | 4,467 | 0.65 |
| Oct 23, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | +0.72% | 3,789 | 0.55 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.00% | 488 | 0.07 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.58 | 7.65 | 7.65 | -0.65% | 5,220 | 0.75 |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | 1,438 | 0.20 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.70 | 7.72 | 7.72 | +0.13% | 2,237 | 0.32 |
| Oct 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | +0.00% | 453 | 0.06 |
| Oct 15, 2026 | 7.73 | 7.80 | 7.70 | 7.71 | 7.71 | -0.77% | 787 | 0.10 |
| Oct 14, 2026 | 7.70 | 7.80 | 7.70 | 7.77 | 7.77 | +0.91% | 4,217 | 0.55 |
| Oct 13, 2026 | 7.73 | 7.83 | 7.70 | 7.70 | 7.70 | +0.00% | 1,780 | 0.23 |
| Oct 12, 2026 | 7.77 | 7.90 | 7.70 | 7.70 | 7.70 | +0.13% | 6,640 | 0.84 |
| Oct 09, 2026 | 7.65 | 7.75 | 7.65 | 7.69 | 7.69 | +0.39% | 4,179 | 0.53 |
| Oct 08, 2026 | 7.65 | 7.69 | 7.65 | 7.66 | 7.66 | +0.13% | 1,653 | 0.21 |
| Oct 07, 2026 | 7.78 | 7.80 | 7.65 | 7.65 | 7.65 | -1.99% | 5,436 | 0.66 |
| Oct 06, 2026 | 7.71 | 7.81 | 7.71 | 7.81 | 7.81 | +1.36% | 4,462 | 0.52 |
| Oct 05, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | +0.00% | 4,573 | 0.53 |
| Oct 02, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -0.13% | 4,020 | 0.47 |
| Oct 01, 2026 | 7.79 | 7.79 | 7.71 | 7.71 | 7.71 | -0.90% | 5,121 | 0.59 |
| Sep 30, 2026 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | -0.26% | 3,940 | 0.46 |
| Sep 29, 2026 | 7.80 | 7.85 | 7.78 | 7.80 | 7.80 | +0.00% | 4,219 | 0.49 |
| Sep 28, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | +0.00% | 1,088 | 0.13 |
| Sep 25, 2026 | 7.82 | 7.84 | 7.80 | 7.80 | 7.80 | -0.64% | 3,991 | 0.45 |
| Sep 24, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | -0.13% | 4,126 | 0.47 |
| Sep 23, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.86 | -1.13% | 2,135 | 0.24 |
| Sep 22, 2026 | 7.91 | 7.95 | 7.90 | 7.95 | 7.95 | +0.76% | 1,209 | 0.13 |
| Sep 21, 2026 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | +4.50% | 18,061 | 2.06 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.53 | 7.55 | 7.55 | -4.55% | 20,213 | 2.37 |
| Sep 17, 2026 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | +2.46% | 1,164 | 0.13 |
| Sep 16, 2026 | 7.96 | 8.03 | 7.70 | 7.72 | 7.72 | -3.02% | 6,036 | 0.69 |
| Sep 15, 2026 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | -1.06% | 1,191 | 0.13 |
| Sep 14, 2026 | 8.08 | 8.08 | 8.00 | 8.05 | 8.05 | -0.92% | 2,219 | 0.24 |
| Sep 11, 2026 | 7.86 | 8.16 | 7.65 | 8.12 | 8.12 | +2.78% | 112,710 | 14.85 |
| Sep 10, 2026 | 7.59 | 7.90 | 7.59 | 7.90 | 7.90 | +4.08% | 3,426 | 0.44 |
| Sep 09, 2026 | 7.85 | 7.95 | 7.59 | 7.59 | 7.59 | -3.92% | 17,863 | 2.36 |
| Sep 08, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.13% | 2,813 | 0.36 |
| Sep 07, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.49% | 1,845 | 0.24 |
| Sep 03, 2026 | 8.06 | 8.06 | 7.86 | 8.03 | 8.03 | +1.63% | 4,295 | 0.54 |
| Sep 02, 2026 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | -1.25% | 6,199 | 0.68 |
| Sep 01, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | -0.12% | 2,390 | 0.26 |
| Aug 31, 2026 | 8.00 | 8.10 | 8.00 | 8.01 | 8.01 | -1.48% | 957 | 0.10 |
| Aug 28, 2026 | 8.07 | 8.13 | 7.90 | 8.13 | 8.13 | +0.74% | 21,705 | 2.43 |
| Aug 27, 2026 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.49% | 20,760 | 2.39 |
| Aug 26, 2026 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | +0.75% | 1,710 | 0.20 |
| Aug 25, 2026 | 8.05 | 8.14 | 8.05 | 8.05 | 8.05 | -0.12% | 942 | 0.11 |
| Aug 24, 2026 | 8.03 | 8.12 | 8.03 | 8.06 | 8.06 | -0.37% | 2,497 | 0.27 |
