2m 2m 2m 2m 2m 2m 2m
Northern Tech In (NTIC)
NASDAQ
$8.40-$0.02 (-0.18%)
Price as of Aug 03, 2026 7:34 PM EDT- $76.2MMarket Cap
- 12.55%1-Year Change
- Specialty ChemicalsIndustry
Northern Tech In (NTIC)
$8.40-$0.02 (-0.18%)
- 1 Month-6.31%Low Price$7.97High Price$8.86
- 3 Months+0.25%Low Price$7.88High Price$8.86
- 1 Year+7.48%Low Price$7.25High Price$9.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 8.01 | 8.05 | 7.99 | 7.99 | +0.25% | 16,118 |
05/11/2026 | 8.00 | 8.05 | 7.97 | 7.97 | +0.13% | 76,260 |
05/08/2026 | 7.97 | 8.04 | 7.94 | 7.96 | -0.38% | 53,962 |
05/07/2026 | 8.00 | 8.00 | 7.95 | 7.99 | -0.12% | 15,058 |
05/06/2026 | 8.05 | 8.13 | 8.00 | 8.00 | -0.37% | 42,458 |
05/05/2026 | 7.98 | 8.14 | 7.98 | 8.03 | +1.65% | 11,342 |
05/04/2026 | 8.00 | 8.00 | 7.90 | 7.90 | -0.63% | 7,133 |
05/01/2026 | 8.00 | 8.06 | 7.95 | 7.95 | -0.62% | 9,491 |
04/30/2026 | 7.99 | 8.05 | 7.90 | 8.00 | +0.50% | 34,157 |
04/29/2026 | 7.95 | 8.15 | 7.95 | 7.96 | -0.87% | 2,792 |
04/28/2026 | 8.11 | 8.11 | 8.01 | 8.03 | 0.00% | 4,873 |
04/27/2026 | 8.05 | 8.10 | 7.95 | 8.03 | +0.12% | 13,251 |
04/24/2026 | 8.00 | 8.18 | 8.00 | 8.02 | +0.25% | 9,227 |
04/23/2026 | 7.95 | 8.07 | 7.95 | 8.00 | -0.37% | 39,639 |
04/22/2026 | 8.12 | 8.17 | 8.03 | 8.03 | +0.12% | 5,702 |
04/21/2026 | 8.10 | 8.20 | 8.02 | 8.02 | -0.74% | 11,608 |
04/20/2026 | 8.10 | 8.20 | 8.05 | 8.08 | -0.37% | 9,157 |
04/17/2026 | 8.21 | 8.21 | 8.09 | 8.11 | -1.22% | 1,721 |
04/16/2026 | 8.29 | 8.50 | 8.05 | 8.21 | +1.61% | 8,378 |
04/15/2026 | 8.05 | 8.14 | 8.05 | 8.08 | +0.37% | 11,633 |
04/14/2026 | 8.10 | 8.45 | 8.05 | 8.05 | -0.74% | 17,656 |
04/13/2026 | 7.95 | 8.11 | 7.93 | 8.11 | +1.38% | 34,754 |
04/10/2026 | 8.53 | 8.53 | 8.00 | 8.00 | -0.12% | 3,979 |
04/09/2026 | 8.04 | 8.29 | 7.97 | 8.01 | +0.13% | 13,748 |
04/09/2026 |
$0.01 Earnings | |||||
04/08/2026 | 8.20 | 8.32 | 7.97 | 8.00 | -1.23% | 30,809 |
04/07/2026 | 8.25 | 8.25 | 8.10 | 8.10 | 0.00% | 1,933 |
04/06/2026 | 8.32 | 8.32 | 8.10 | 8.10 | +2.27% | 2,215 |
04/02/2026 | 8.04 | 8.15 | 7.89 | 7.92 | -2.22% | 10,936 |
04/01/2026 | 8.31 | 8.31 | 8.01 | 8.10 | -1.70% | 4,692 |
03/31/2026 | 8.61 | 8.81 | 8.24 | 8.24 | -1.08% | 16,611 |
03/30/2026 | 8.89 | 8.89 | 8.27 | 8.33 | +0.85% | 8,009 |
03/27/2026 | 8.40 | 8.40 | 8.25 | 8.26 | -1.67% | 4,942 |
03/26/2026 | 8.58 | 8.58 | 8.40 | 8.40 | -0.83% | 3,780 |
03/25/2026 | 8.47 | 8.61 | 8.47 | 8.47 | -1.51% | 4,459 |
03/24/2026 | 8.67 | 9.00 | 8.60 | 8.60 | +2.38% | 13,072 |
03/23/2026 | 8.40 | 8.59 | 8.40 | 8.40 | -0.71% | 4,367 |
03/20/2026 | 8.40 | 8.46 | 8.40 | 8.46 | -0.59% | 11,946 |
03/19/2026 | 8.56 | 8.84 | 8.40 | 8.51 | +3.28% | 9,573 |
03/18/2026 | 8.37 | 8.37 | 8.24 | 8.24 | 0.00% | 3,339 |
03/17/2026 | 8.36 | 8.58 | 8.24 | 8.24 | -0.12% | 3,712 |
03/16/2026 | 8.72 | 8.72 | 8.24 | 8.25 | -4.95% | 3,094 |
03/13/2026 | 8.57 | 8.68 | 8.49 | 8.68 | +3.33% | 2,806 |