Northern Technologies (NTIC) Historical Stock Data
7.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTIC is down -1.43% a day on average. There have been 10 days where Northern Technologies closed green and 20 days where NTIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.12 | 7.40 | 12.86K |
| 2025-05-08 | 7.20 | 7.30 | ↑$0.10 (1.39%) | 7.20 | 7.49 | 20.24K |
| 2025-05-07 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.10 | 7.36 | 28.47K |
| 2025-05-06 | 7.23 | 7.19 | ↓$0.04 (-0.55%) | 7.10 | 7.24 | 34.61K |
| 2025-05-05 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.17 | 7.34 | 19.05K |
| 2025-05-02 | 7.37 | 7.26 | ↓$0.11 (-1.49%) | 7.24 | 7.37 | 11.66K |
| 2025-05-01 | 7.41 | 7.27 | ↓$0.14 (-1.89%) | 7.27 | 7.43 | 24.75K |
| 2025-04-30 | 7.42 | 7.45 | ↑$0.03 (0.40%) | 7.34 | 7.62 | 43.51K |
| 2025-04-29 | 7.43 | 7.50 | ↑$0.07 (0.94%) | 7.35 | 7.54 | 40.06K |
| 2025-04-28 | 7.40 | 7.37 | ↓$0.03 (-0.41%) | 7.36 | 7.50 | 17.50K |
| 2025-04-25 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.33 | 7.58 | 25.38K |
| 2025-04-24 | 7.38 | 7.59 | ↑$0.21 (2.85%) | 7.38 | 7.60 | 23.21K |
| 2025-04-23 | 7.11 | 7.36 | ↑$0.25 (3.52%) | 7.11 | 7.39 | 38.02K |
| 2025-04-22 | 7.21 | 7.09 | ↓$0.12 (-1.62%) | 7.01 | 7.21 | 21.34K |
| 2025-04-21 | 6.91 | 6.84 | ↓$0.07 (-1.01%) | 6.75 | 7.08 | 44.25K |
| 2025-04-17 | 7.01 | 6.93 | ↓$0.08 (-1.14%) | 6.77 | 7.41 | 61.09K |
| 2025-04-16 | 7.25 | 7.02 | ↓$0.23 (-3.17%) | 7.01 | 7.42 | 89.96K |
| 2025-04-15 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.22 | 7.48 | 71.86K |
| 2025-04-14 | 7.69 | 7.25 | ↓$0.44 (-5.72%) | 7.12 | 7.69 | 95.76K |
| 2025-04-11 | 7.90 | 7.68 | ↓$0.23 (-2.85%) | 7.67 | 7.99 | 52.10K |
| 2025-04-10 | 9.35 | 7.71 | ↓$1.65 (-17.59%) | 7.67 | 9.35 | 146.30K |
| 2025-04-09 | 9.20 | 9.74 | ↑$0.54 (5.87%) | 9.06 | 9.97 | 47.50K |
| 2025-04-08 | 9.74 | 9.25 | ↓$0.49 (-5.03%) | 9.20 | 9.75 | 39.59K |
| 2025-04-07 | 9.95 | 9.63 | ↓$0.32 (-3.17%) | 9.60 | 10.12 | 46.64K |
| 2025-04-04 | 10.25 | 9.98 | ↓$0.27 (-2.63%) | 9.75 | 10.54 | 28.05K |
| 2025-04-03 | 10.38 | 10.25 | ↓$0.13 (-1.25%) | 10.25 | 10.80 | 49.88K |
| 2025-04-02 | 10.35 | 10.45 | ↑$0.10 (0.97%) | 10.35 | 10.60 | 22.14K |
| 2025-04-01 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.40 | 10.52 | 23.06K |
| 2025-03-31 | 10.84 | 10.41 | ↓$0.43 (-3.97%) | 10.40 | 10.84 | 30.47K |
| 2025-03-28 | 10.93 | 10.42 | ↓$0.51 (-4.65%) | 10.40 | 10.93 | 43.14K |
Create an account or log in to view more rows.
$NTIC GET IN mofos!!!
$NTIC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NTIC it's just a matter of time and patience...
$NTIC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NTIC hmm...
$NTIC ready to explode
$NTIC I warned everyone this company sucks
$NTIC so tired of this pos let's fly already
$NTIC not worrying
$NTIC gap it slap it ask it !