2m 2m 2m 2m 2m 2m 2m
Northern Tech In (NTIC)
NASDAQ
$7.80+$0.10 (+1.30%)
Price as of Oct 02, 2026 7:56 PM EDT- $73.1MMarket Cap
- 2.50%1-Year Change
- Specialty ChemicalsIndustry
Northern Tech In (NTIC)
$7.80+$0.10 (+1.30%)
- 1 Month-2.53%Low Price$7.55High Price$8.12
- 3 Months-10.78%Low Price$7.55High Price$8.86
- 1 Year+2.50%Low Price$7.34High Price$9.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 7.80 | 7.90 | 7.70 | 7.70 | -0.13% | 4,020 |
10/01/2026 | 7.79 | 7.79 | 7.71 | 7.71 | -0.90% | 5,123 |
09/30/2026 | 7.88 | 7.88 | 7.78 | 7.78 | -0.26% | 3,940 |
09/29/2026 | 7.80 | 7.85 | 7.78 | 7.80 | 0.00% | 4,219 |
09/28/2026 | 7.80 | 7.84 | 7.80 | 7.80 | 0.00% | 1,088 |
09/25/2026 | 7.82 | 7.84 | 7.80 | 7.80 | -0.64% | 3,991 |
09/24/2026 | 7.85 | 7.89 | 7.85 | 7.85 | -0.13% | 4,126 |
09/23/2026 | 7.87 | 7.87 | 7.85 | 7.86 | -1.13% | 2,135 |
09/22/2026 | 7.91 | 7.95 | 7.90 | 7.95 | +0.76% | 1,209 |
09/21/2026 | 7.70 | 7.89 | 7.70 | 7.89 | +4.50% | 18,061 |
09/18/2026 | 7.80 | 7.80 | 7.53 | 7.55 | -4.55% | 20,213 |
09/17/2026 | 7.80 | 7.91 | 7.80 | 7.91 | +2.46% | 1,164 |
09/16/2026 | 7.96 | 8.03 | 7.70 | 7.72 | -3.02% | 6,036 |
09/15/2026 | 8.02 | 8.02 | 7.96 | 7.96 | -1.06% | 1,191 |
09/14/2026 | 8.08 | 8.08 | 8.00 | 8.05 | -0.92% | 2,219 |
09/11/2026 | 7.86 | 8.16 | 7.65 | 8.12 | +2.78% | 112,710 |
09/10/2026 | 7.59 | 7.90 | 7.59 | 7.90 | +4.08% | 3,426 |
09/09/2026 | 7.85 | 7.95 | 7.59 | 7.59 | -3.92% | 17,863 |
09/08/2026 | 7.97 | 7.97 | 7.90 | 7.90 | -1.13% | 2,813 |
09/04/2026 | 7.99 | 7.99 | 7.99 | 7.99 | -0.49% | 1,845 |
09/03/2026 | 8.06 | 8.06 | 7.86 | 8.03 | +1.64% | 4,297 |
09/02/2026 | 8.03 | 8.03 | 7.90 | 7.90 | -1.25% | 6,199 |
09/01/2026 | 8.16 | 8.16 | 8.00 | 8.00 | -0.12% | 2,390 |
08/31/2026 | 8.00 | 8.10 | 8.00 | 8.01 | -1.48% | 957 |
08/28/2026 | 8.07 | 8.13 | 7.90 | 8.13 | +0.74% | 21,705 |
08/27/2026 | 8.11 | 8.11 | 8.07 | 8.07 | -0.49% | 20,760 |
08/26/2026 | 8.08 | 8.11 | 8.08 | 8.11 | +0.75% | 1,710 |
08/25/2026 | 8.05 | 8.14 | 8.05 | 8.05 | -0.12% | 943 |
08/24/2026 | 8.03 | 8.12 | 8.03 | 8.06 | -0.37% | 2,497 |
08/21/2026 | 8.14 | 8.14 | 8.00 | 8.09 | -0.61% | 8,596 |
08/20/2026 | 8.05 | 8.14 | 8.05 | 8.14 | +1.12% | 1,789 |
08/19/2026 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00% | 2,231 |
08/18/2026 | 8.07 | 8.14 | 8.05 | 8.05 | 0.00% | 1,885 |
08/17/2026 | 8.00 | 8.14 | 7.99 | 8.05 | +0.75% | 2,271 |
08/14/2026 | 8.14 | 8.14 | 7.99 | 7.99 | -1.11% | 2,008 |
08/13/2026 | 8.13 | 8.13 | 8.02 | 8.08 | -0.12% | 1,570 |
08/12/2026 | 8.02 | 8.09 | 8.02 | 8.09 | +0.87% | 456 |
08/11/2026 | 8.74 | 8.74 | 8.02 | 8.02 | -1.11% | 9,458 |
08/10/2026 | 8.19 | 8.19 | 8.01 | 8.11 | -3.68% | 6,916 |
08/07/2026 | 8.41 | 8.42 | 8.41 | 8.42 | +2.87% | 699 |
08/06/2026 | 8.37 | 8.37 | 8.00 | 8.19 | -3.48% | 5,935 |
08/05/2026 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | 502 |
08/04/2026 | 8.42 | 8.60 | 8.36 | 8.51 | +1.19% | 10,919 |
08/03/2026 | 8.09 | 8.41 | 7.99 | 8.41 | +4.86% | 5,726 |
07/31/2026 | 8.09 | 8.17 | 8.02 | 8.02 | +0.50% | 770 |
07/30/2026 | 8.03 | 8.05 | 7.90 | 7.98 | +0.19% | 33,786 |
07/29/2026 | 8.13 | 8.18 | 7.97 | 7.97 | -1.06% | 8,439 |
07/28/2026 | 8.00 | 8.19 | 8.00 | 8.05 | +0.25% | 6,541 |
07/27/2026 | 8.01 | 8.03 | 8.01 | 8.03 | -0.12% | 1,084 |
07/24/2026 | 8.00 | 8.19 | 7.98 | 8.04 | +0.50% | 12,617 |
07/23/2026 | 8.01 | 8.10 | 8.00 | 8.00 | -0.99% | 2,516 |
07/22/2026 | 8.00 | 8.08 | 8.00 | 8.08 | +0.87% | 5,810 |
07/21/2026 | 8.00 | 8.19 | 8.00 | 8.01 | +0.13% | 19,245 |
07/20/2026 | 8.14 | 8.14 | 8.00 | 8.00 | -1.11% | 24,417 |
07/17/2026 | 8.10 | 8.11 | 8.09 | 8.09 | -0.49% | 2,695 |
07/16/2026 | 8.12 | 8.13 | 8.12 | 8.13 | -0.85% | 971 |
07/15/2026 | 8.10 | 8.38 | 8.05 | 8.20 | +1.23% | 21,148 |
07/14/2026 | 8.11 | 8.27 | 8.10 | 8.10 | 0.00% | 3,295 |
07/13/2026 | 8.17 | 8.41 | 8.10 | 8.10 | -0.61% | 5,029 |
07/10/2026 | 8.09 | 8.54 | 8.09 | 8.15 | -1.33% | 17,737 |
07/09/2026 | 8.27 | 8.41 | 8.10 | 8.26 | -3.73% | 24,919 |
07/09/2026 |
-$0.02 Earnings | |||||
07/08/2026 | 8.76 | 9.00 | 8.58 | 8.58 | -2.50% | 11,435 |
07/07/2026 | 8.85 | 8.98 | 8.76 | 8.80 | -0.68% | 2,562 |
07/06/2026 | 8.55 | 8.98 | 8.55 | 8.86 | +2.67% | 9,652 |
07/02/2026 | 8.83 | 8.96 | 8.57 | 8.63 | -1.82% | 6,930 |
07/01/2026 | 8.53 | 8.82 | 8.53 | 8.79 | +2.69% | 3,599 |
06/30/2026 | 8.78 | 8.95 | 8.56 | 8.56 | -3.06% | 11,778 |
06/29/2026 | 8.59 | 8.88 | 8.58 | 8.83 | +2.79% | 6,943 |
06/26/2026 | 8.35 | 8.59 | 8.35 | 8.59 | +2.75% | 12,191 |
06/25/2026 | 8.27 | 8.44 | 8.27 | 8.36 | +0.60% | 2,438 |
06/24/2026 | 8.26 | 8.31 | 8.26 | 8.31 | +0.73% | 2,686 |
06/23/2026 | 8.19 | 8.35 | 8.19 | 8.25 | +0.49% | 3,849 |
06/22/2026 | 8.07 | 8.24 | 8.06 | 8.21 | +2.11% | 10,408 |
06/18/2026 | 8.13 | 8.15 | 8.04 | 8.04 | -0.74% | 10,702 |
06/17/2026 | 8.05 | 8.22 | 7.99 | 8.10 | +0.50% | 16,108 |
06/16/2026 | 8.09 | 8.11 | 8.00 | 8.06 | +0.50% | 20,944 |
06/15/2026 | 8.09 | 8.09 | 7.98 | 8.02 | -0.37% | 8,007 |
06/12/2026 | 8.11 | 8.11 | 7.80 | 8.05 | -0.62% | 19,025 |
06/11/2026 | 8.09 | 8.10 | 8.03 | 8.10 | +1.63% | 1,718 |
06/10/2026 | 8.01 | 8.07 | 7.95 | 7.97 | -0.50% | 11,201 |
06/09/2026 | 8.03 | 8.03 | 7.96 | 8.01 | -0.25% | 5,954 |
06/08/2026 | 8.08 | 8.10 | 8.01 | 8.03 | +0.38% | 4,399 |
06/05/2026 | 7.95 | 8.00 | 7.90 | 8.00 | +1.52% | 8,725 |
06/04/2026 | 8.00 | 8.00 | 7.77 | 7.88 | -0.88% | 80,337 |
06/03/2026 | 8.01 | 8.01 | 7.95 | 7.95 | -0.62% | 3,143 |
06/02/2026 | 8.06 | 8.06 | 7.95 | 8.00 | -0.74% | 2,284 |
06/01/2026 | 7.96 | 8.06 | 7.95 | 8.06 | +0.75% | 9,240 |
05/29/2026 | 7.93 | 8.04 | 7.93 | 8.00 | -0.74% | 6,367 |
05/28/2026 | 7.97 | 8.06 | 7.95 | 8.06 | +1.38% | 5,799 |
05/27/2026 | 7.95 | 7.98 | 7.90 | 7.95 | +0.51% | 13,047 |
05/26/2026 | 7.95 | 8.00 | 7.91 | 7.91 | -1.12% | 18,761 |
05/22/2026 | 8.00 | 8.02 | 7.96 | 8.00 | +0.13% | 9,836 |
05/21/2026 | 7.99 | 7.99 | 7.95 | 7.99 | -0.12% | 2,671 |
05/20/2026 | 7.98 | 8.00 | 7.90 | 8.00 | +1.27% | 6,267 |
05/19/2026 | 7.95 | 8.01 | 7.90 | 7.90 | 0.00% | 6,009 |
05/18/2026 | 7.90 | 7.95 | 7.90 | 7.90 | 0.00% | 3,752 |
05/15/2026 | 8.05 | 8.05 | 7.90 | 7.90 | -1.00% | 9,077 |
05/14/2026 | 8.07 | 8.08 | 7.98 | 7.98 | -0.25% | 9,907 |
05/13/2026 | 8.05 | 8.05 | 7.99 | 8.00 | +0.13% | 13,519 |