Northern Technologies International Corporation - Common Stock (NTIC)

Historical Prices For Northern Technologies International Corporation - Common Stock (NTIC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	7.42	7.62	7.34	7.45	43,508	7.45
4/29/2025	7.43	7.54	7.35	7.50	40,064	7.49
4/28/2025	7.40	7.50	7.36	7.37	17,495	7.36
4/25/2025	7.50	7.58	7.33	7.47	25,377	7.46
4/24/2025	7.38	7.60	7.38	7.59	23,213	7.58
4/23/2025	7.11	7.39	7.11	7.36	38,020	7.35
4/22/2025	7.21	7.21	7.01	7.09	21,337	7.08
4/21/2025	6.91	7.08	6.75	6.84	44,252	6.83
4/17/2025	7.01	7.41	6.77	6.93	61,088	6.92
4/16/2025	7.25	7.42	7.01	7.02	89,961	7.01
4/15/2025	7.25	7.48	7.22	7.25	71,860	7.24
4/14/2025	7.69	7.69	7.12	7.25	95,761	7.24
4/11/2025	7.90	7.99	7.67	7.67	52,098	7.66
4/10/2025	9.35	9.35	7.67	7.71	146,287	7.69
4/09/2025	9.20	9.97	9.06	9.74	47,504	9.73
4/08/2025	9.74	9.75	9.20	9.25	39,586	9.24
4/07/2025	9.94	10.12	9.60	9.63	46,641	9.62
4/04/2025	10.25	10.54	9.80	9.80	28,059	9.79
4/03/2025	10.38	10.80	10.25	10.25	49,877	10.24
4/02/2025	10.35	10.60	10.35	10.45	22,144	10.44
4/01/2025	10.40	10.52	10.40	10.43	23,059	10.42
3/31/2025	10.84	10.84	10.40	10.41	30,467	10.40
3/28/2025	10.93	10.93	10.40	10.42	43,137	10.41
3/27/2025	10.91	10.94	10.80	10.84	23,127	10.83
3/26/2025	11.00	11.19	10.91	10.91	24,813	10.90
3/25/2025	11.15	11.21	11.00	11.00	19,783	10.99
3/24/2025	11.17	11.32	11.15	11.22	20,568	11.21
3/21/2025	11.05	11.20	11.00	11.15	36,834	11.14
3/20/2025	11.16	11.31	11.09	11.12	14,366	11.11
3/19/2025	11.12	11.19	11.09	11.16	11,153	11.15
3/18/2025	11.05	11.11	11.02	11.06	14,392	11.05
3/17/2025	11.37	11.48	11.06	11.06	11,237	11.05
3/14/2025	11.14	11.37	11.10	11.27	12,642	11.26
3/13/2025	11.60	11.60	11.05	11.05	15,354	11.04
3/12/2025	11.30	11.30	11.18	11.25	12,188	11.23
3/11/2025	11.27	11.40	11.20	11.28	14,600	11.27
3/10/2025	11.29	11.38	11.19	11.23	10,661	11.21
3/07/2025	11.65	11.65	11.35	11.56	9,674	11.54
3/06/2025	11.17	11.40	11.10	11.32	13,530	11.30
3/05/2025	11.41	11.44	11.16	11.18	18,185	11.17
3/04/2025	11.17	11.53	11.17	11.23	13,404	11.21
3/03/2025	11.43	11.51	11.16	11.18	9,553	11.17
2/28/2025	11.27	11.64	11.27	11.35	18,655	11.33
2/27/2025	11.20	11.51	11.18	11.23	30,220	11.21
2/26/2025	11.22	11.35	11.13	11.32	15,467	11.30
2/25/2025	11.15	11.34	11.14	11.14	17,473	11.13
2/24/2025	11.26	11.35	11.16	11.16	11,248	11.15
2/21/2025	11.65	11.65	11.14	11.17	19,230	11.16
2/20/2025	12.53	12.53	11.54	11.54	14,270	11.52
2/19/2025	11.49	11.73	11.41	11.56	6,668	11.54
2/18/2025	11.11	11.63	11.11	11.61	8,511	11.59
2/14/2025	11.12	11.57	11.12	11.28	14,639	11.27
2/13/2025	11.31	11.36	11.20	11.28	14,873	11.27
2/12/2025	11.26	11.29	11.10	11.11	15,148	11.10
2/11/2025	11.10	11.52	11.10	11.29	16,443	11.27
2/10/2025	11.36	11.36	11.15	11.16	9,168	11.15
2/07/2025	11.72	11.75	10.96	11.27	34,933	11.26
2/06/2025	11.72	11.87	11.72	11.78	10,154	11.76
2/05/2025	11.60	11.77	11.60	11.63	7,118	11.61
2/04/2025	11.89	11.89	11.60	11.61	12,987	11.59
2/03/2025	11.83	12.00	11.60	11.74	31,241	11.72