Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Northern Technologies International Corporation (NTIC)

Compare
6.81
-0.21
(-2.99%)
As of 11:04:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.017.416.806.816.8111,457
Apr 16, 20257.257.427.017.027.0290,000
Apr 15, 20257.257.487.227.257.2571,900
Apr 14, 20257.697.697.127.257.2595,800
Apr 11, 20257.907.997.677.687.6852,100
Apr 10, 20259.359.357.677.717.71146,300
Apr 9, 20259.209.979.069.749.7447,500
Apr 8, 20259.749.759.209.259.2539,600
Apr 7, 20259.9510.129.609.639.6346,600
Apr 4, 202510.2510.549.759.989.9828,000
Apr 3, 202510.3810.8010.2510.2510.2549,900
Apr 2, 202510.3510.6010.3510.4510.4522,100
Apr 1, 202510.4010.5210.4010.4310.4323,100
Mar 31, 202510.8410.8410.4010.4110.4130,500
Mar 28, 202510.9310.9310.4010.4210.4243,100
Mar 27, 202510.9110.9410.8010.8410.8423,100
Mar 26, 202511.0011.1910.9110.9110.9124,800
Mar 25, 202511.1511.2111.0011.0011.0019,800
Mar 24, 202511.1711.3211.1511.2211.2220,600
Mar 21, 202511.0511.2011.0011.1511.1536,800
Mar 20, 202511.1611.3111.0911.1211.1214,400
Mar 19, 202511.1211.1911.0911.1611.1611,200
Mar 18, 202511.0511.1111.0211.0611.0614,400
Mar 17, 202511.3711.4811.0611.0611.0611,200
Mar 14, 202511.1411.3711.1011.2711.2712,600
Mar 13, 202511.6011.6011.0511.0511.0515,400
Mar 12, 202511.3011.3011.1811.2511.2512,200
Mar 11, 202511.2711.4011.2011.2811.2814,600
Mar 10, 202511.3011.3811.1911.2311.2310,700
Mar 7, 202511.6511.6511.3511.5611.569,700
Mar 6, 202511.1711.4011.1011.3211.3213,500
Mar 5, 202511.4111.4411.1611.1811.1818,200
Mar 4, 202511.1711.5311.1711.2311.2313,400
Mar 3, 202511.4311.5111.1611.1811.189,600
Feb 28, 202511.2711.6411.2711.3511.3518,700
Feb 27, 202511.2011.5111.1811.2311.2330,200
Feb 26, 202511.2211.3511.1411.3211.3215,500
Feb 25, 202511.1511.3411.1411.1411.1417,500
Feb 24, 202511.2611.3511.1611.1611.1611,200
Feb 21, 202511.6511.6511.1411.1711.1719,200
Feb 20, 202512.5312.5311.5411.5411.5414,300
Feb 19, 202511.5011.7311.4111.5611.566,700
Feb 18, 202511.1111.6311.1111.6111.618,500
Feb 14, 202511.1211.5711.1211.2811.2814,600
Feb 13, 202511.3111.3611.2011.2811.2814,900
Feb 12, 202511.2611.3011.1011.1111.1115,100
Feb 11, 202511.1011.5211.1011.2911.2916,400
Feb 10, 202511.3611.3611.1511.1611.169,200
Feb 7, 202511.7211.7510.9611.2711.2734,900
Feb 6, 202511.7211.8711.7211.7811.7810,200
Feb 5, 202511.6011.7711.6011.6311.637,100
Feb 4, 202511.8911.8911.6011.6111.6113,000
Feb 3, 202511.8312.0011.6011.7411.7431,200
Jan 31, 202512.0112.3411.8311.8411.8421,400
Jan 30, 202512.2012.2712.0512.1512.1511,200
Jan 29, 2025 0.07 Dividend
Jan 29, 202511.9312.1711.9312.1212.1210,500
Jan 28, 202512.1012.2712.0112.1312.0613,500
Jan 27, 202512.0012.3612.0012.0111.9423,300
Jan 24, 202512.1712.3012.0512.0611.9915,800
Jan 23, 202512.1312.5312.1312.2412.1718,500
Jan 22, 202512.6012.7412.1312.1412.0719,700
Jan 21, 202512.9513.0612.6312.6312.5623,800
Jan 17, 202513.0513.0512.8912.9012.8311,200
Jan 16, 202513.0013.2512.7012.9912.9264,700
Jan 15, 202513.1213.3112.9013.0412.9623,800
Jan 14, 202513.2013.4112.8313.1713.0912,200
Jan 13, 202513.0113.2913.0013.2413.1622,500
Jan 10, 202512.7813.3412.7013.1213.0419,000
Jan 8, 202512.7513.6412.7513.4313.3519,000
Jan 7, 202513.3813.3812.7512.9512.8840,000
Jan 6, 202513.6413.9412.8713.2713.1951,300
Jan 3, 202513.1213.4713.0413.4213.3412,800
Jan 2, 202513.4813.4812.8813.1813.1026,800
Dec 31, 202412.7013.4912.7013.4913.4130,900
Dec 30, 202413.0013.2012.5012.8712.8036,100
Dec 27, 202414.0014.0013.0113.0212.9415,400
Dec 26, 202414.0714.2013.7614.0713.9910,000
Dec 24, 202413.7213.8413.7213.8213.744,300
Dec 23, 202413.9214.0513.5413.8413.7636,900
Dec 20, 202413.3313.9713.1013.7613.6842,000
Dec 19, 202413.9014.0113.2913.5113.4317,600
Dec 18, 202414.1114.7513.7813.7813.7024,300
Dec 17, 202414.0814.3314.0114.3214.2415,800
Dec 16, 202414.3614.4914.1014.4214.3414,800
Dec 13, 202413.6514.4213.6514.3714.2918,000
Dec 12, 202413.6213.9613.6113.8713.7911,100
Dec 11, 202414.1114.1413.4413.7113.63144,600
Dec 10, 202413.9014.3813.7914.0814.0030,200
Dec 9, 202414.0014.2613.8113.9113.8321,200
Dec 6, 202413.9714.1013.8313.9913.9119,400
Dec 5, 202413.5014.0713.5013.9813.9016,500
Dec 4, 202413.3913.4512.9013.3913.3113,500
Dec 3, 202413.7213.7213.0313.0312.9512,200
Dec 2, 202413.9713.9713.6813.7113.6310,400
Nov 29, 202413.5313.9213.4213.9213.846,200
Nov 27, 202413.4913.7313.3813.5413.4611,600
Nov 26, 202413.6213.6213.2013.3313.259,300
Nov 25, 202414.1014.2713.3213.5713.4922,100
Nov 22, 202414.2514.2513.9513.9913.9111,800
Nov 21, 202414.0214.3513.5614.2414.1616,300
Nov 20, 202413.8614.4913.2713.8613.7830,200
Nov 19, 202414.8315.0914.0014.0113.9349,600
Nov 18, 202413.3213.8113.2213.2413.1615,800
Nov 15, 202413.4513.4512.9412.9412.8711,900
Nov 14, 202413.2713.5513.1013.3513.2711,400
Nov 13, 202413.0613.4813.0613.3113.2323,100
Nov 12, 202413.4913.6612.9312.9812.9121,900
Nov 11, 202413.2213.6813.2213.5713.4911,900
Nov 8, 202413.6613.6612.8412.9312.8614,700
Nov 7, 202413.9414.2213.3913.4913.4115,900
Nov 6, 202413.3714.7513.3713.8413.7629,900
Nov 5, 202412.7613.1712.7613.1513.0711,100
Nov 4, 202412.9413.0812.4212.6012.5321,700
Nov 1, 202412.8513.0612.8212.8512.786,400
Oct 31, 202412.9012.9712.7112.7112.648,300
Oct 30, 2024 0.07 Dividend
Oct 30, 202412.6712.9812.6712.8112.747,500
Oct 29, 202412.5012.7312.5012.5612.428,900
Oct 28, 202412.5112.6712.4612.5212.386,100
Oct 25, 202412.3812.4512.2412.3612.2214,400
Oct 24, 202412.5212.5212.2012.2212.0811,400
Oct 23, 202412.2112.5912.2112.5912.4512,700
Oct 22, 202412.3512.3512.1112.2912.158,300
Oct 21, 202412.7812.8112.1712.2012.067,800
Oct 18, 202413.0413.0412.6912.6912.559,000
Oct 17, 202413.2013.2012.9913.0512.908,400
Oct 16, 202412.9213.1812.8713.1613.019,900
Oct 15, 202412.6813.1312.4912.6812.5426,100
Oct 14, 202412.5612.8812.5012.5012.3625,100
Oct 11, 202412.4712.7412.1212.6512.519,200
Oct 10, 202412.2612.6212.0412.4412.3022,600
Oct 9, 202412.2212.4012.2112.2812.145,000
Oct 8, 202412.3812.3812.0912.2112.077,700
Oct 7, 202412.4412.4412.2412.3312.196,600
Oct 4, 202412.0112.4311.8312.4012.2622,700
Oct 3, 202411.8011.9211.8011.8911.7611,900
Oct 2, 202412.1012.1811.9411.9411.8015,300
Oct 1, 202412.3612.5712.0512.1111.9718,000
Sep 30, 202412.2112.2912.1712.2912.158,000
Sep 27, 202412.3112.3512.0912.1512.017,500
Sep 26, 202412.1012.4612.0812.3212.1814,500
Sep 25, 202411.9012.1411.8011.9111.7813,600
Sep 24, 202412.2212.3511.8811.9711.8326,600
Sep 23, 202412.2312.4112.0512.1412.0017,800
Sep 20, 202412.7813.0812.0612.0811.9481,500
Sep 19, 202412.3412.7312.3412.7212.5814,800
Sep 18, 202412.5312.5712.1512.1612.0228,000
Sep 17, 202412.5112.6912.4112.4212.2813,100
Sep 16, 202412.6012.6012.3112.3312.1913,900
Sep 13, 202412.2512.7612.0612.5312.3918,600
Sep 12, 202412.3213.1012.0412.1612.0227,900
Sep 11, 202412.1712.1911.8112.0211.8828,800
Sep 10, 202412.3312.3312.1412.2312.0912,100
Sep 9, 202412.6112.6212.1012.2212.0818,700
Sep 6, 202413.2713.2712.5012.5012.3634,700
Sep 5, 202413.4113.4113.0213.0512.9010,300
Sep 4, 202413.2213.8113.2113.5013.3528,800
Sep 3, 202413.2413.3212.8813.0712.929,000
Aug 30, 202413.4713.5512.9613.1412.9911,800
Aug 29, 202413.0513.6013.0513.3613.2113,500
Aug 28, 202413.4213.4213.0813.3813.239,300
Aug 27, 202413.6913.6913.0513.1713.0213,500
Aug 26, 202413.4613.9913.3513.8313.6738,900
Aug 23, 202413.0413.4913.0413.3613.2112,200
Aug 22, 202412.8112.8612.7512.7612.625,200
Aug 21, 202412.5412.8712.4612.8712.729,000
Aug 20, 202412.7612.7612.4212.5012.3610,300
Aug 19, 202412.7012.7512.5512.7312.5915,400
Aug 16, 202412.9713.1612.6212.6712.5312,000
Aug 15, 202412.8613.3412.8612.9712.8213,400
Aug 14, 202411.8512.8511.8312.6612.5228,900
Aug 13, 202411.8712.4211.7211.8911.7630,500
Aug 12, 202412.5012.5011.8611.8711.7416,000
Aug 9, 202412.7312.9312.5012.5012.3611,900
Aug 8, 202412.4612.8712.4612.7912.6510,000
Aug 7, 202412.9912.9912.2012.5012.3660,100
Aug 6, 202412.4412.9712.2612.8612.7134,700
Aug 5, 202412.5112.5212.3012.4412.3052,300
Aug 2, 202412.8112.9612.5912.8212.6728,800
Aug 1, 202413.1613.3112.9013.0412.8927,200
Jul 31, 2024 0.07 Dividend
Jul 31, 202413.2113.3313.1113.1713.0222,100
Jul 30, 202413.3213.4912.9813.2813.0629,300
Jul 29, 202413.5013.9313.2613.3213.1026,000
Jul 26, 202413.5713.6613.1613.6213.3929,000
Jul 25, 202413.4713.7313.2213.4613.2446,100
Jul 24, 202413.3113.9513.0013.3813.1652,900
Jul 23, 202413.5913.9913.4013.4013.1828,800
Jul 22, 202413.0413.7013.0413.5913.3737,300
Jul 19, 202414.1514.1513.2613.3413.1236,500
Jul 18, 202413.4414.2713.4414.1313.9047,700
Jul 17, 202413.2613.6013.2613.4313.2147,900
Jul 16, 202413.3413.4613.1113.2613.0451,600
Jul 15, 202412.8013.3412.5313.1712.95100,700
Jul 12, 202414.3114.4313.0013.0212.80154,100
Jul 11, 202413.2314.8312.9513.9813.75177,100
Jul 10, 202415.9016.2315.7115.7115.4541,500
Jul 9, 202416.5016.5815.7715.8315.5728,400
Jul 8, 202416.1116.5015.6116.3416.0757,400
Jul 5, 202416.3916.3915.7115.7915.5340,800
Jul 3, 202416.3316.5816.0816.4916.2214,200
Jul 2, 202416.4316.7516.3916.4816.2139,600
Jul 1, 202416.8617.0516.3916.6016.3379,300
Jun 28, 202416.6716.8116.0716.5616.291,006,900
Jun 27, 202415.3516.8015.3516.4016.1370,200
Jun 26, 202415.6215.7215.0715.3815.1364,000
Jun 25, 202415.8615.8615.4415.7015.4429,700
Jun 24, 202416.2516.5315.5115.6715.4142,700
Jun 21, 202416.0016.6415.7316.4316.1646,000
Jun 20, 202416.7116.8015.8716.2115.9436,700
Jun 18, 202417.1017.5216.7816.7816.5031,200
Jun 17, 202417.3217.4817.1017.1416.8622,900
Jun 14, 202417.4717.6717.4317.4917.2022,800
Jun 13, 202417.4517.7217.1317.6417.3525,000
Jun 12, 202417.6017.9217.1217.6517.3627,300
Jun 11, 202417.7717.7717.4217.6017.3122,800
Jun 10, 202417.8117.8717.6117.7017.4141,900
Jun 7, 202418.3418.4817.7818.0817.7824,300
Jun 6, 202418.3618.7918.3618.4018.1024,000
Jun 5, 202418.4218.6018.1518.4918.1824,600
Jun 4, 202418.5618.5818.4018.4218.1222,000
Jun 3, 202418.7918.9118.3918.5218.2132,300
May 31, 202418.9718.9818.4218.4218.1232,400
May 30, 202417.9618.9717.9118.8518.5469,800
May 29, 202417.7418.0017.5717.9517.6541,700
May 28, 202418.3318.4117.8718.0117.7145,700
May 24, 202418.5618.8517.9518.3418.0442,900
May 23, 202418.2518.6518.1318.4318.1329,200
May 22, 202418.1418.7018.0318.4518.1535,800
May 21, 202418.1818.3617.7618.0817.7845,300
May 20, 202417.8018.4017.6918.1317.8397,400
May 17, 202417.2518.0017.2517.8017.5138,200
May 16, 202417.7718.2317.5217.6617.3730,800
May 15, 202417.7018.1617.6017.8517.5643,800
May 14, 202417.0618.0817.0617.6717.3857,700
May 13, 202418.8518.8717.0517.0516.7785,100
May 10, 202418.7119.6318.7118.9518.6434,900
May 9, 202417.8919.0017.8618.9018.59204,100
May 8, 202419.1719.4517.9018.0917.79114,700
May 7, 202418.4819.2018.4218.8718.5650,200
May 6, 202418.2018.7718.0018.6418.3376,300
May 3, 202418.0918.0917.7517.8517.5637,900
May 2, 202417.5518.2317.5518.0917.7957,300
May 1, 202417.7017.7517.4117.7017.4148,800
Apr 30, 2024 0.07 Dividend
Apr 30, 202417.3517.7117.3517.7017.4126,500
Apr 29, 202417.3217.7616.9017.5117.1535,000
Apr 26, 202417.4517.4517.0717.3116.9631,200
Apr 25, 202417.1517.4916.6017.3917.0358,300
Apr 24, 202415.9017.5515.2817.3517.0091,500
Apr 23, 202415.7016.2515.0016.2315.9053,300
Apr 22, 202415.9515.9515.0415.6115.2953,300
Apr 19, 202415.4915.8814.8915.6515.3359,100
Apr 18, 202415.6915.9615.0515.4315.1143,600
Apr 17, 202415.0815.7214.7115.4815.1644,300

Related Tickers

FSI Flexible Solutions International, Inc.
3.7968
-1.13%
 
CNEY CN Energy Group. Inc.
0.1217
+5.37%
 
3C1.DU Carbios SA
5.98
+4.18%
 
AVTNPL.NS AVT Natural Products Limited
60.78
-0.03%
 
HWKN Hawkins, Inc.
120.64
-0.48%
 
AIL.SG Air Liquide SA
174.06
-0.15%
 
COOSF Carbios SAS
6.64
0.00%
 
MATV Mativ Holdings, Inc.
4.6600
+0.87%
 
CMT Core Molding Technologies, Inc.
15.21
+0.93%
 
NOPMF Neo Performance Materials Inc.
7.27
+0.07%