Advertisement
U.S. markets closed

Northern Technologies International Corporation (NTIC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.45+0.05 (+0.37%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.3813.4513.3813.4513.451,300
Mar 27, 202413.4513.7113.4013.4013.404,000
Mar 26, 202413.4913.6613.4513.5013.505,200
Mar 25, 202413.7013.7513.4113.5213.529,500
Mar 22, 202414.0714.1813.6213.7213.729,100
Mar 21, 202413.4614.3513.4614.1114.1122,300
Mar 20, 202413.7413.8813.4013.4213.4220,000
Mar 19, 202413.8313.9313.7113.7213.725,200
Mar 18, 202414.0014.0013.6413.6413.643,800
Mar 15, 202413.7014.0113.6913.9713.9711,800
Mar 14, 202414.3814.3813.3814.0714.072,300
Mar 13, 202413.1514.2613.1514.1114.118,300
Mar 12, 202414.4214.4213.8914.2014.206,600
Mar 11, 202414.1014.2413.7714.2014.204,400
Mar 08, 202413.8614.2013.8314.1714.172,900
Mar 07, 202413.8714.2813.8514.0914.097,400
Mar 06, 202413.8714.3213.8614.2014.2011,800
Mar 05, 202414.1314.1313.5713.9213.927,000
Mar 04, 202413.3914.1413.0814.0514.0517,600
Mar 01, 202412.5913.2012.5913.2013.2011,900
Feb 29, 202413.7014.2512.6112.6412.6414,000
Feb 28, 202414.5014.5013.6613.6613.6619,200
Feb 27, 202413.9514.9713.9514.5614.5622,000
Feb 26, 202413.7514.2212.9913.9513.9516,900
Feb 23, 202413.6713.8613.2413.6913.697,900
Feb 22, 202413.4013.6313.4013.5413.542,100
Feb 21, 202413.7913.7913.7913.7913.792,700
Feb 20, 202414.0914.1113.6013.6413.643,600
Feb 16, 202414.0014.0913.6714.0914.092,300
Feb 15, 202413.6314.1513.6314.0014.0014,800
Feb 14, 202413.3413.9113.1513.6713.6724,600
Feb 13, 202412.7413.1512.7412.9712.975,700
Feb 12, 202413.9513.9513.1113.1113.1111,000
Feb 09, 202413.4313.6013.4313.6013.604,400
Feb 08, 202413.0814.0012.9813.6113.6114,600
Feb 07, 202412.4712.9412.4712.9412.948,900
Feb 06, 202412.9712.9712.6012.6312.632,800
Feb 05, 202412.9412.9512.8112.8112.816,400
Feb 02, 202412.8613.1712.7713.1013.104,900
Feb 01, 202412.9713.1112.8412.9912.994,000
Jan 31, 202413.0713.2212.9412.9412.947,500
Jan 30, 202413.2713.4212.9612.9612.9621,500
Jan 30, 20240.07 Dividend
Jan 29, 202413.3113.5313.2913.5313.465,100
Jan 26, 202413.4413.4413.1513.2913.223,500
Jan 25, 202413.2013.5313.0513.2313.1611,000
Jan 24, 202412.5013.5212.5013.2013.1321,100
Jan 23, 202412.8313.3012.5112.5112.4514,000
Jan 22, 202411.9113.2511.7213.0212.9563,500
Jan 19, 202412.0012.2011.8612.0612.006,600
Jan 18, 202412.1312.1512.0012.0111.957,100
Jan 17, 202412.1612.4012.1412.1712.1113,300
Jan 16, 202412.3812.3812.1612.3112.253,100
Jan 12, 202411.9012.3311.8912.3312.2726,700
Jan 11, 202412.0212.1311.5511.6311.5736,000
Jan 10, 202411.9812.5011.9712.3012.2425,300
Jan 09, 202411.7512.0511.7511.9111.852,900
Jan 08, 202412.1712.2511.7711.7711.7110,300
Jan 05, 202411.9412.3211.8811.8811.827,100
Jan 04, 202412.1212.1212.1212.1212.06700
Jan 03, 202411.5212.0711.5211.8711.8110,000
Jan 02, 202411.9811.9811.5911.6011.547,400
Dec 29, 202311.6811.8911.6711.7911.731,600
Dec 28, 202311.2811.8411.2411.6111.5524,300
Dec 27, 202311.9312.0711.0611.1111.0522,400
Dec 26, 202312.2012.2611.8112.0812.027,000
Dec 22, 202312.1512.3311.8712.1212.0611,300
Dec 21, 202311.9912.2011.8512.1912.1313,600
Dec 20, 202311.6811.8411.4911.8411.7814,000
Dec 19, 202311.8011.8011.5011.5211.464,500
Dec 18, 202311.8112.3611.6011.6011.5426,400
Dec 15, 202310.7111.7910.7111.7911.7331,500
Dec 14, 202310.1511.2110.1510.6810.6231,900
Dec 13, 202310.6310.8910.0810.0810.03101,200
Dec 12, 202310.9010.9510.3510.3510.3010,800
Dec 11, 202310.9011.2410.7810.8110.7516,000
Dec 08, 202310.7810.9410.7510.7710.714,300
Dec 07, 202310.8711.0810.6610.7610.707,500
Dec 06, 202310.7411.0510.7410.8510.794,900
Dec 05, 202310.8411.2010.7610.8110.7520,500
Dec 04, 202310.7311.1710.7310.9910.9325,600
Dec 01, 202311.0511.1510.7410.9310.8710,000
Nov 30, 202310.6011.0410.6010.8510.7911,400
Nov 29, 202310.7211.1910.6510.7310.6717,900
Nov 28, 202310.7710.9510.3610.4110.3615,800
Nov 27, 202310.8810.9310.7110.7110.657,500
Nov 24, 202311.1111.2210.6210.7010.646,200
Nov 22, 202311.2011.4911.1111.1111.0510,900
Nov 21, 202311.7011.7511.0011.2111.1513,700
Nov 20, 202311.8512.3511.7011.7011.6414,800
Nov 17, 202312.1512.1511.9112.0812.025,700
Nov 16, 202312.0612.1511.6712.1012.0418,000
Nov 15, 202311.8012.2911.8012.0612.0010,900
Nov 14, 202312.1612.5511.9411.9411.8818,200
Nov 13, 202311.6812.4111.6812.2312.174,800
Nov 10, 202311.6712.2911.6712.2912.233,400
Nov 09, 202311.5612.1411.5612.0411.989,100
Nov 08, 202312.1712.1711.4811.8511.7919,100
Nov 07, 202312.1312.3911.8911.9311.8715,400
Nov 06, 202312.0412.5312.0412.2712.2114,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...