Northern Technologies International CorporationNTICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.02 | $9.15 | $8.80 | $8.80 | 4,971 |
| 1/30/2026 | $9.03 | $9.16 | $9.03 | $9.06 | 1,700 |
| 1/29/2026 | $9.00 | $9.13 | $8.84 | $9.09 | 5,834 |
| 1/28/2026 | $9.36 | $9.36 | $8.94 | $9.01 | 4,700 |
| 1/27/2026 | $9.09 | $9.23 | $8.99 | $9.11 | 6,212 |
| 1/26/2026 | $9.48 | $9.62 | $9.14 | $9.20 | 5,100 |
| 1/23/2026 | $9.86 | $9.97 | $9.33 | $9.58 | 11,512 |
| 1/22/2026 | $9.14 | $9.89 | $9.11 | $9.89 | 14,047 |
| 1/21/2026 | $9.01 | $9.19 | $9.01 | $9.07 | 3,400 |
| 1/20/2026 | $9.32 | $9.45 | $8.96 | $9.06 | 13,000 |
| 1/16/2026 | $9.52 | $9.52 | $9.33 | $9.34 | 3,615 |
| 1/15/2026 | $9.45 | $10.03 | $9.37 | $9.57 | 25,100 |
| 1/14/2026 | $9.64 | $9.66 | $9.20 | $9.56 | 28,988 |
| 1/13/2026 | $9.23 | $9.38 | $8.91 | $8.96 | 21,918 |
| 1/12/2026 | $8.77 | $9.39 | $8.51 | $9.21 | 25,510 |
| 1/9/2026 | $8.75 | $8.87 | $8.44 | $8.74 | 9,928 |
| 1/8/2026 | $8.00 | $8.97 | $7.95 | $8.69 | 40,400 |
| 1/7/2026 | $8.91 | $8.94 | $8.62 | $8.74 | 24,516 |
| 1/6/2026 | $8.68 | $8.98 | $8.41 | $8.91 | 9,848 |
| 1/5/2026 | $8.19 | $8.91 | $8.15 | $8.66 | 50,400 |
| 1/2/2026 | $7.91 | $8.32 | $7.78 | $8.12 | 38,800 |
| 12/31/2025 | $7.55 | $7.91 | $7.51 | $7.83 | 23,200 |
| 12/30/2025 | $7.50 | $7.61 | $7.50 | $7.55 | 46,700 |
| 12/29/2025 | $7.55 | $7.57 | $7.46 | $7.50 | 55,205 |
| 12/26/2025 | $7.61 | $7.70 | $7.52 | $7.57 | 42,543 |
| 12/24/2025 | $7.50 | $7.73 | $7.50 | $7.69 | 10,609 |
| 12/23/2025 | $7.71 | $7.76 | $7.51 | $7.52 | 9,612 |
| 12/22/2025 | $7.81 | $7.89 | $7.70 | $7.70 | 8,100 |
| 12/19/2025 | $7.81 | $7.98 | $7.70 | $7.84 | 25,900 |
| 12/18/2025 | $7.78 | $7.90 | $7.74 | $7.80 | 8,725 |
| 12/17/2025 | $7.82 | $7.85 | $7.71 | $7.75 | 29,832 |
| 12/16/2025 | $7.54 | $7.86 | $7.47 | $7.81 | 56,700 |
| 12/15/2025 | $7.46 | $7.66 | $7.40 | $7.56 | 54,600 |
| 12/12/2025 | $7.50 | $7.52 | $7.46 | $7.46 | 15,735 |
| 12/11/2025 | $7.40 | $7.51 | $7.40 | $7.45 | 24,626 |
| 12/10/2025 | $7.54 | $7.55 | $7.35 | $7.35 | 187,200 |
| 12/9/2025 | $7.46 | $7.57 | $7.41 | $7.53 | 27,007 |
| 12/8/2025 | $7.41 | $7.45 | $7.37 | $7.40 | 18,824 |
| 12/5/2025 | $7.40 | $7.45 | $7.37 | $7.38 | 16,414 |
| 12/4/2025 | $7.44 | $7.45 | $7.35 | $7.40 | 31,168 |
| 12/3/2025 | $7.43 | $7.47 | $7.40 | $7.40 | 15,600 |
| 12/2/2025 | $7.40 | $7.47 | $7.36 | $7.36 | 40,432 |
| 12/1/2025 | $7.48 | $7.48 | $7.40 | $7.40 | 37,200 |
| 11/28/2025 | $7.49 | $7.54 | $7.40 | $7.44 | 34,431 |
| 11/26/2025 | $7.53 | $7.57 | $7.47 | $7.47 | 33,408 |
| 11/25/2025 | $7.48 | $7.54 | $7.48 | $7.48 | 31,660 |
| 11/24/2025 | $7.51 | $7.54 | $7.47 | $7.48 | 42,914 |
| 11/21/2025 | $7.51 | $7.57 | $7.47 | $7.53 | 15,949 |
| 11/20/2025 | $7.54 | $7.75 | $7.45 | $7.52 | 28,500 |
| 11/19/2025 | $7.45 | $7.92 | $7.40 | $7.44 | 56,200 |
| 11/18/2025 | $7.86 | $8.00 | $7.38 | $7.48 | 116,000 |
| 11/17/2025 | $8.05 | $8.08 | $7.95 | $7.95 | 43,000 |
| 11/14/2025 | $8.06 | $8.14 | $8.06 | $8.06 | 7,647 |
| 11/13/2025 | $8.12 | $8.14 | $8.06 | $8.06 | 12,924 |
| 11/12/2025 | $8.13 | $8.20 | $8.13 | $8.14 | 4,900 |
| 11/11/2025 | $8.15 | $8.15 | $8.11 | $8.11 | 1,535 |
| 11/10/2025 | $8.12 | $8.27 | $8.10 | $8.10 | 9,603 |
| 11/7/2025 | $8.17 | $8.17 | $8.10 | $8.10 | 1,500 |
| 11/6/2025 | $8.12 | $8.20 | $8.02 | $8.10 | 14,200 |
| 11/5/2025 | $8.26 | $8.26 | $8.11 | $8.11 | 8,333 |