NasdaqGM - Delayed Quote
USD
Northern Technologies International Corporation (NTIC)
7.45
-0.13
(-1.72%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.40
7.55
7.40
7.45
7.45
1,400
Nov 5, 2026
7.58
7.58
7.58
7.58
7.58
2,700
Nov 4, 2026
7.49
7.72
7.49
7.72
7.72
1,700
Nov 3, 2026
7.78
7.78
7.49
7.49
7.49
4,700
Nov 2, 2026
7.59
7.59
7.49
7.49
7.49
1,800
Oct 30, 2026
7.50
7.53
7.50
7.53
7.53
500
Oct 29, 2026
7.49
7.49
7.49
7.49
7.49
1,400
Oct 28, 2026
7.65
7.65
7.49
7.56
7.56
2,900
Oct 27, 2026
7.65
7.66
7.49
7.49
7.49
10,300
Oct 26, 2026
7.67
7.67
7.60
7.65
7.65
4,500
Oct 23, 2026
7.65
7.71
7.65
7.71
7.71
3,800
Oct 22, 2026
7.65
7.65
7.65
7.65
7.65
500
Oct 21, 2026
7.70
7.70
7.58
7.65
7.65
5,200
Oct 20, 2026
7.70
7.70
7.70
7.70
7.70
1,400
Oct 19, 2026
7.80
7.80
7.70
7.72
7.72
2,200
Oct 16, 2026
7.71
7.71
7.71
7.71
7.71
500
Oct 15, 2026
7.73
7.80
7.70
7.71
7.71
800
Oct 14, 2026
7.70
7.80
7.70
7.77
7.77
4,200
Oct 13, 2026
7.73
7.83
7.70
7.70
7.70
1,800
Oct 12, 2026
7.77
7.90
7.70
7.70
7.70
6,600
Oct 9, 2026
7.65
7.75
7.65
7.69
7.69
4,200
Oct 8, 2026
7.65
7.69
7.65
7.66
7.66
1,700
Oct 7, 2026
7.78
7.80
7.65
7.65
7.65
5,400
Oct 6, 2026
7.71
7.81
7.71
7.81
7.81
4,500
Oct 5, 2026
7.80
7.80
7.70
7.70
7.70
4,600
Oct 2, 2026
7.80
7.90
7.70
7.70
7.70
4,000
Oct 1, 2026
7.79
7.79
7.71
7.71
7.71
5,100
Sep 30, 2026
7.88
7.88
7.78
7.78
7.78
3,900
Sep 29, 2026
7.80
7.85
7.78
7.80
7.80
4,200
Sep 28, 2026
7.80
7.84
7.80
7.80
7.80
1,100
Sep 25, 2026
7.82
7.84
7.80
7.80
7.80
4,000
Sep 24, 2026
7.85
7.89
7.85
7.85
7.85
4,100
Sep 23, 2026
7.87
7.87
7.85
7.86
7.86
2,100
Sep 22, 2026
7.91
7.95
7.90
7.95
7.95
1,200
Sep 21, 2026
7.70
7.89
7.70
7.89
7.89
18,100
Sep 18, 2026
7.80
7.80
7.53
7.55
7.55
20,100
Sep 17, 2026
7.80
7.91
7.80
7.91
7.91
1,200
Sep 16, 2026
7.96
8.03
7.70
7.72
7.72
6,000
Sep 15, 2026
8.02
8.02
7.96
7.96
7.96
1,200
Sep 14, 2026
8.08
8.08
8.00
8.05
8.05
2,200
Sep 11, 2026
7.86
8.16
7.65
8.12
8.12
112,700
Sep 10, 2026
7.59
7.90
7.59
7.90
7.90
3,400
Sep 9, 2026
7.85
7.95
7.59
7.59
7.59
17,900
Sep 8, 2026
7.97
7.97
7.90
7.90
7.90
2,800
Sep 4, 2026
7.99
7.99
7.99
7.99
7.99
1,800
Sep 3, 2026
8.06
8.06
7.86
8.03
8.03
4,300
Sep 2, 2026
8.03
8.03
7.90
7.90
7.90
6,200
Sep 1, 2026
8.16
8.16
8.00
8.00
8.00
2,400
Aug 31, 2026
8.00
8.10
8.00
8.01
8.01
1,000
Aug 28, 2026
8.07
8.13
7.90
8.13
8.13
21,700
Aug 27, 2026
8.11
8.11
8.07
8.07
8.07
20,800
Aug 26, 2026
8.08
8.11
8.08
8.11
8.11
1,700
Aug 25, 2026
8.05
8.14
8.05
8.05
8.05
900
Aug 24, 2026
8.03
8.12
8.03
8.06
8.06
2,500
Aug 21, 2026
8.14
8.14
8.00
8.09
8.09
8,600
Aug 20, 2026
8.05
8.14
8.05
8.14
8.14
1,800
Aug 19, 2026
8.05
8.05
8.05
8.05
8.05
2,200
Aug 18, 2026
8.07
8.14
8.05
8.05
8.05
1,900
Aug 17, 2026
8.00
8.14
7.99
8.05
8.05
2,300
Aug 14, 2026
8.14
8.14
7.99
7.99
7.99
2,000
Aug 13, 2026
8.13
8.13
8.02
8.08
8.08
1,600
Aug 12, 2026
8.02
8.09
8.02
8.09
8.09
500
Aug 11, 2026
8.74
8.74
8.02
8.02
8.02
9,500
Aug 10, 2026
8.19
8.19
8.01
8.11
8.11
6,900
Aug 7, 2026
8.41
8.42
8.41
8.42
8.42
800
Aug 6, 2026
8.37
8.37
8.00
8.19
8.19
5,900
Aug 5, 2026
8.48
8.48
8.48
8.48
8.48
500
Aug 4, 2026
8.42
8.60
8.36
8.51
8.51
10,900
Aug 3, 2026
8.09
8.41
7.99
8.41
8.41
5,700
Jul 31, 2026
8.09
8.17
8.02
8.02
8.02
800
Jul 30, 2026
8.03
8.05
7.90
7.98
7.98
33,800
Jul 29, 2026
8.13
8.18
7.97
7.97
7.97
8,400
Jul 28, 2026
8.00
8.19
8.00
8.05
8.05
6,500
Jul 27, 2026
8.01
8.03
8.01
8.03
8.03
1,100
Jul 24, 2026
8.00
8.19
7.98
8.04
8.04
12,600
Jul 23, 2026
8.01
8.10
8.00
8.00
8.00
2,500
Jul 22, 2026
8.00
8.08
8.00
8.08
8.08
5,800
Jul 21, 2026
8.00
8.19
8.00
8.01
8.01
19,200
Jul 20, 2026
8.14
8.14
8.00
8.00
8.00
24,400
Jul 17, 2026
8.10
8.11
8.09
8.09
8.09
2,700
Jul 16, 2026
8.12
8.13
8.12
8.13
8.13
1,200
Jul 15, 2026
8.10
8.38
8.05
8.20
8.20
21,100
Jul 14, 2026
8.11
8.27
8.10
8.10
8.10
3,300
Jul 13, 2026
8.17
8.41
8.10
8.10
8.10
5,000
Jul 10, 2026
8.09
8.54
8.09
8.15
8.15
17,700
Jul 9, 2026
8.27
8.41
8.10
8.26
8.26
24,800
Jul 8, 2026
8.76
9.00
8.58
8.58
8.58
11,400
Jul 7, 2026
8.85
8.98
8.76
8.80
8.80
2,600
Jul 6, 2026
8.55
8.98
8.55
8.86
8.86
9,700
Jul 2, 2026
8.83
8.96
8.57
8.63
8.63
6,900
Jul 1, 2026
8.53
8.82
8.53
8.79
8.79
3,600
Jun 30, 2026
8.78
8.95
8.56
8.56
8.56
11,800
Jun 29, 2026
8.59
8.88
8.58
8.83
8.83
6,900
Jun 26, 2026
8.35
8.59
8.35
8.59
8.59
12,200
Jun 25, 2026
8.27
8.44
8.27
8.36
8.36
2,400
Jun 24, 2026
8.26
8.31
8.26
8.31
8.31
2,700
Jun 23, 2026
8.19
8.35
8.19
8.25
8.25
3,800
Jun 22, 2026
8.07
8.24
8.06
8.21
8.21
10,400
Jun 18, 2026
8.13
8.15
8.04
8.04
8.04
10,700
Jun 17, 2026
8.05
8.22
7.99
8.10
8.10
16,100
Jun 16, 2026
8.09
8.11
8.00
8.06
8.06
20,900
Jun 15, 2026
8.09
8.09
7.98
8.02
8.02
8,000
Jun 12, 2026
8.11
8.11
7.80
8.05
8.05
19,000
Jun 11, 2026
8.09
8.10
8.03
8.10
8.10
1,700
Jun 10, 2026
8.01
8.07
7.95
7.97
7.97
11,200
Jun 9, 2026
8.03
8.03
7.96
8.01
8.01
6,000
Jun 8, 2026
8.08
8.10
8.01
8.03
8.03
4,400
Jun 5, 2026
7.95
8.00
7.90
8.00
8.00
8,700
Jun 4, 2026
8.00
8.00
7.77
7.88
7.88
80,300
Jun 3, 2026
8.01
8.01
7.95
7.95
7.95
3,100
Jun 2, 2026
8.06
8.06
7.95
8.00
8.00
2,300
Jun 1, 2026
7.96
8.06
7.95
8.06
8.06
9,200
May 29, 2026
7.93
8.04
7.93
8.00
8.00
6,400
May 28, 2026
7.97
8.06
7.95
8.06
8.06
5,800
May 27, 2026
7.95
7.98
7.90
7.95
7.95
13,000
May 26, 2026
7.95
8.00
7.91
7.91
7.91
18,800
May 22, 2026
8.00
8.02
7.96
8.00
8.00
9,800
May 21, 2026
7.99
7.99
7.95
7.99
7.99
2,700
May 20, 2026
7.98
8.00
7.90
8.00
8.00
6,300
May 19, 2026
7.95
8.01
7.90
7.90
7.90
6,000
May 18, 2026
7.90
7.95
7.90
7.90
7.90
3,800
May 15, 2026
8.05
8.05
7.90
7.90
7.90
9,100
May 14, 2026
8.07
8.08
7.98
7.98
7.98
9,900
May 13, 2026
8.05
8.05
7.99
8.00
8.00
13,500
May 12, 2026
8.01
8.05
7.99
7.99
7.99
16,100
May 11, 2026
8.00
8.05
7.97
7.97
7.97
76,300
May 8, 2026
7.97
8.04
7.94
7.96
7.96
54,000
May 7, 2026
8.00
8.00
7.95
7.99
7.99
15,100
May 6, 2026
8.05
8.13
8.00
8.00
8.00
42,500
May 5, 2026
7.98
8.14
7.98
8.03
8.03
11,300
May 4, 2026
8.00
8.00
7.90
7.90
7.90
7,100
May 1, 2026
8.00
8.06
7.95
7.95
7.95
9,500
Apr 30, 2026
7.99
8.05
7.90
8.00
8.00
34,200
Apr 29, 2026
7.95
8.15
7.95
7.96
7.96
2,800
Apr 28, 2026
8.11
8.11
8.01
8.03
8.03
4,900
Apr 27, 2026
8.05
8.10
7.95
8.03
8.03
13,300
Apr 24, 2026
8.00
8.18
8.00
8.02
8.02
9,200
Apr 23, 2026
7.95
8.07
7.95
8.00
8.00
39,600
Apr 22, 2026
8.12
8.17
8.03
8.03
8.03
5,700
Apr 21, 2026
8.10
8.20
8.02
8.02
8.02
11,600
Apr 20, 2026
8.10
8.20
8.05
8.08
8.08
9,200
Apr 17, 2026
8.21
8.21
8.09
8.11
8.11
1,700
Apr 16, 2026
8.29
8.50
8.05
8.21
8.21
8,400
Apr 15, 2026
8.05
8.14
8.05
8.08
8.08
11,600
Apr 14, 2026
8.10
8.45
8.05
8.05
8.05
17,700
Apr 13, 2026
7.95
8.11
7.93
8.11
8.11
34,800
Apr 10, 2026
8.53
8.53
8.00
8.00
8.00
4,000
Apr 9, 2026
8.04
8.29
7.97
8.01
8.01
13,700
Apr 8, 2026
8.20
8.32
7.97
8.00
8.00
30,500
Apr 7, 2026
8.25
8.25
8.10
8.10
8.10
1,900
Apr 6, 2026
8.32
8.32
8.10
8.10
8.10
2,200
Apr 2, 2026
8.04
8.15
7.89
7.92
7.92
10,900
Apr 1, 2026
8.31
8.31
8.01
8.10
8.10
4,700
Mar 31, 2026
8.61
8.81
8.24
8.24
8.24
16,600
Mar 30, 2026
8.89
8.89
8.27
8.33
8.33
8,000
Mar 27, 2026
8.40
8.40
8.25
8.26
8.26
4,900
Mar 26, 2026
8.58
8.58
8.40
8.40
8.40
3,800
Mar 25, 2026
8.47
8.61
8.47
8.47
8.47
4,500
Mar 24, 2026
8.67
9.00
8.60
8.60
8.60
13,100
Mar 23, 2026
8.40
8.59
8.40
8.40
8.40
4,400
Mar 20, 2026
8.40
8.46
8.40
8.46
8.46
11,900
Mar 19, 2026
8.56
8.84
8.40
8.51
8.51
9,600
Mar 18, 2026
8.37
8.37
8.24
8.24
8.24
3,300
Mar 17, 2026
8.36
8.58
8.24
8.24
8.24
3,700
Mar 16, 2026
8.72
8.72
8.24
8.25
8.25
3,100
Mar 13, 2026
8.57
8.68
8.49
8.68
8.68
2,800
Mar 12, 2026
8.46
8.50
8.40
8.40
8.40
4,300
Mar 11, 2026
8.58
8.58
8.40
8.43
8.43
4,800
Mar 10, 2026
8.78
8.79
8.57
8.66
8.66
5,800
Mar 9, 2026
8.56
8.89
8.56
8.76
8.76
5,000
Mar 6, 2026
8.68
8.71
8.55
8.63
8.63
2,500
Mar 5, 2026
8.71
8.83
8.65
8.65
8.65
5,300
Mar 4, 2026
9.00
9.00
8.78
8.78
8.78
1,400
Mar 3, 2026
8.73
9.00
8.71
8.90
8.90
6,500
Mar 2, 2026
8.75
9.17
8.75
9.02
9.02
3,200
Feb 27, 2026
8.68
9.18
8.60
8.90
8.90
12,000
Feb 26, 2026
8.89
9.04
8.61
8.87
8.87
6,200
Feb 25, 2026
8.75
8.81
8.59
8.76
8.76
9,600
Feb 24, 2026
8.91
8.91
8.75
8.75
8.75
1,800
Feb 23, 2026
9.06
9.10
9.05
9.05
9.05
1,700
Feb 20, 2026
9.21
9.22
8.83
9.10
9.10
1,700
Feb 19, 2026
9.19
9.22
9.19
9.22
9.22
2,500
Feb 18, 2026
9.26
9.26
8.86
8.99
8.99
3,300
Feb 17, 2026
9.12
9.51
9.12
9.25
9.25
4,500
Feb 13, 2026
8.97
9.05
8.65
9.03
9.03
9,600
Feb 12, 2026
8.65
8.87
8.51
8.87
8.87
5,300
Feb 11, 2026
8.60
8.69
8.56
8.56
8.56
2,700
Feb 10, 2026
8.78
8.78
8.59
8.59
8.59
3,000
Feb 9, 2026
9.03
9.03
8.75
8.75
8.75
2,000
Feb 6, 2026
9.04
9.44
9.00
9.09
9.09
13,000
Feb 5, 2026
8.84
9.16
8.83
8.83
8.83
1,800
Feb 4, 2026
8.97
9.09
8.63
8.92
8.92
2,400
Feb 3, 2026
9.00
9.36
9.00
9.02
9.02
2,700
Feb 2, 2026
9.02
9.15
8.80
8.80
8.80
5,000
Jan 30, 2026
9.03
9.16
9.03
9.06
9.06
1,700
Jan 29, 2026
9.00
9.13
8.84
9.09
9.09
5,800
Jan 28, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
9.36
9.36
8.94
9.01
9.01
4,700
Jan 27, 2026
9.09
9.23
8.99
9.11
9.10
6,200
Jan 26, 2026
9.48
9.62
9.14
9.20
9.19
5,100
Jan 23, 2026
9.86
9.97
9.33
9.58
9.57
11,500
Jan 22, 2026
9.14
9.89
9.11
9.89
9.88
14,000
Jan 21, 2026
9.01
9.19
9.01
9.07
9.06
3,400
Jan 20, 2026
9.32
9.45
8.96
9.06
9.05
13,000
Jan 16, 2026
9.52
9.52
9.33
9.34
9.33
3,600
Jan 15, 2026
9.45
10.03
9.37
9.57
9.56
25,100
Jan 14, 2026
9.64
9.66
9.20
9.56
9.55
28,900
Jan 13, 2026
9.23
9.38
8.91
8.96
8.95
21,900
Jan 12, 2026
8.77
9.39
8.51
9.21
9.20
25,500
Jan 9, 2026
8.75
8.87
8.44
8.75
8.74
9,900
Jan 8, 2026
8.00
8.97
7.95
8.69
8.68
40,400
Jan 7, 2026
8.91
8.94
8.62
8.74
8.73
24,500
Jan 6, 2026
8.68
8.98
8.41
8.91
8.90
9,800
Jan 5, 2026
8.19
8.91
8.15
8.66
8.65
50,400
Jan 2, 2026
7.91
8.32
7.78
8.12
8.11
38,800
Dec 31, 2025
7.55
7.91
7.51
7.83
7.82
23,200
Dec 30, 2025
7.50
7.61
7.50
7.55
7.54
46,700
Dec 29, 2025
7.55
7.57
7.46
7.50
7.49
55,000
Dec 26, 2025
7.61
7.70
7.52
7.57
7.56
42,500
Dec 24, 2025
7.50
7.73
7.50
7.69
7.68
10,600
Dec 23, 2025
7.71
7.76
7.51
7.52
7.51
9,600
Dec 22, 2025
7.81
7.89
7.70
7.70
7.69
8,100
Dec 19, 2025
7.81
7.98
7.70
7.84
7.83
25,900
Dec 18, 2025
7.78
7.90
7.74
7.80
7.79
8,700
Dec 17, 2025
7.82
7.85
7.71
7.75
7.74
29,800
Dec 16, 2025
7.54
7.86
7.47
7.81
7.80
56,700
Dec 15, 2025
7.46
7.66
7.40
7.56
7.55
54,600
Dec 12, 2025
7.50
7.52
7.46
7.46
7.45
15,700
Dec 11, 2025
7.40
7.51
7.40
7.45
7.44
24,600
Dec 10, 2025
7.54
7.55
7.35
7.35
7.34
187,200
Dec 9, 2025
7.46
7.57
7.41
7.53
7.52
27,000
Dec 8, 2025
7.41
7.45
7.37
7.40
7.39
18,800
Dec 5, 2025
7.40
7.45
7.37
7.38
7.37
16,400
Dec 4, 2025
7.44
7.45
7.35
7.40
7.39
31,100
Dec 3, 2025
7.43
7.47
7.40
7.40
7.39
15,600
Dec 2, 2025
7.40
7.47
7.36
7.36
7.35
40,400
Dec 1, 2025
7.48
7.48
7.40
7.40
7.39
37,200
Nov 28, 2025
7.49
7.54
7.40
7.44
7.43
34,400
Nov 26, 2025
7.53
7.57
7.47
7.47
7.46
33,400
Nov 25, 2025
7.48
7.54
7.48
7.48
7.47
31,600
Nov 24, 2025
7.51
7.54
7.47
7.48
7.47
42,900
Nov 21, 2025
7.51
7.57
7.47
7.53
7.52
15,800
Nov 20, 2025
7.54
7.75
7.45
7.52
7.51
28,500
Nov 19, 2025
7.45
7.92
7.40
7.44
7.43
56,200
Nov 18, 2025
7.86
8.00
7.38
7.48
7.47
116,000
Nov 17, 2025
8.05
8.08
7.95
7.95
7.94
43,000
Nov 14, 2025
8.06
8.14
8.06
8.06
8.05
7,600
Nov 13, 2025
8.12
8.14
8.06
8.06
8.05
12,900
Nov 12, 2025
8.13
8.20
8.13
8.14
8.13
4,900
Nov 11, 2025
8.15
8.15
8.11
8.11
8.10
1,500
Nov 10, 2025
8.12
8.27
8.10
8.10
8.09
9,600
Nov 7, 2025
8.17
8.17
8.10
8.10
8.09
1,500
