Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,085.31
-30.86(-0.60%)
Dow
38,110.52
-275.57(-0.72%)
Nasdaq
15,869.89
-113.20(-0.71%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,308.05
-31.02(-2.32%)

Northern Technologies International Corporation (NTIC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

17.45

+0.01

(+0.08%)

As of 11:14AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	17.35	17.60	17.35	17.45	17.45	6,776
29 Apr 2024	17.32	17.76	16.90	17.51	17.51	35,000
26 Apr 2024	17.45	17.45	17.07	17.31	17.31	31,200
25 Apr 2024	17.15	17.49	16.60	17.39	17.39	58,300
24 Apr 2024	15.90	17.55	15.28	17.35	17.35	91,500
23 Apr 2024	15.70	16.25	15.00	16.23	16.23	53,300
22 Apr 2024	15.95	15.95	15.04	15.61	15.61	53,300
19 Apr 2024	15.49	15.88	14.89	15.65	15.65	59,100
18 Apr 2024	15.69	15.96	15.05	15.43	15.43	43,600
17 Apr 2024	15.08	15.72	14.71	15.48	15.48	44,300
16 Apr 2024	15.06	15.63	14.66	14.89	14.89	51,600
15 Apr 2024	14.16	15.96	13.91	14.87	14.87	139,900
12 Apr 2024	13.90	14.03	13.61	13.85	13.85	42,100
11 Apr 2024	13.00	14.27	13.00	13.75	13.75	75,600
10 Apr 2024	12.08	12.12	11.84	12.10	12.10	63,100
09 Apr 2024	12.01	12.24	12.01	12.08	12.08	7,600
08 Apr 2024	11.94	12.16	11.90	12.05	12.05	5,500
05 Apr 2024	12.00	12.20	11.70	11.80	11.80	43,300
04 Apr 2024	12.47	12.47	11.75	11.75	11.75	60,500
03 Apr 2024	12.83	13.05	12.06	12.26	12.26	13,500
02 Apr 2024	13.15	13.15	12.51	12.84	12.84	11,100
01 Apr 2024	13.31	13.31	13.20	13.20	13.20	2,400
28 Mar 2024	13.38	13.45	13.38	13.45	13.45	1,300
27 Mar 2024	13.45	13.71	13.40	13.40	13.40	4,000
26 Mar 2024	13.49	13.66	13.45	13.50	13.50	5,200
25 Mar 2024	13.70	13.75	13.41	13.52	13.52	9,500
22 Mar 2024	14.07	14.18	13.62	13.72	13.72	9,100
21 Mar 2024	13.46	14.35	13.46	14.11	14.11	22,300
20 Mar 2024	13.74	13.88	13.40	13.42	13.42	20,000
19 Mar 2024	13.83	13.93	13.71	13.72	13.72	5,200
18 Mar 2024	14.00	14.00	13.64	13.64	13.64	3,800
15 Mar 2024	13.70	14.01	13.69	13.97	13.97	11,800
14 Mar 2024	14.38	14.38	13.38	14.07	14.07	2,300
13 Mar 2024	13.15	14.26	13.15	14.11	14.11	8,300
12 Mar 2024	14.42	14.42	13.89	14.20	14.20	6,600
11 Mar 2024	14.10	14.24	13.77	14.20	14.20	4,400
08 Mar 2024	13.86	14.20	13.83	14.17	14.17	2,900
07 Mar 2024	13.87	14.28	13.85	14.09	14.09	7,400
06 Mar 2024	13.87	14.32	13.86	14.20	14.20	11,800
05 Mar 2024	14.13	14.13	13.57	13.92	13.92	7,000
04 Mar 2024	13.39	14.14	13.08	14.05	14.05	17,600
01 Mar 2024	12.59	13.20	12.59	13.20	13.20	11,900
29 Feb 2024	13.70	14.25	12.61	12.64	12.64	14,000
28 Feb 2024	14.50	14.50	13.66	13.66	13.66	19,200
27 Feb 2024	13.95	14.97	13.95	14.56	14.56	22,000
26 Feb 2024	13.75	14.22	12.99	13.95	13.95	16,900
23 Feb 2024	13.67	13.86	13.24	13.69	13.69	7,900
22 Feb 2024	13.40	13.63	13.40	13.54	13.54	2,100
21 Feb 2024	13.79	13.79	13.79	13.79	13.79	2,700
20 Feb 2024	14.09	14.11	13.60	13.64	13.64	3,600
16 Feb 2024	14.00	14.09	13.67	14.09	14.09	2,300
15 Feb 2024	13.63	14.15	13.63	14.00	14.00	14,800
14 Feb 2024	13.34	13.91	13.15	13.67	13.67	24,600
13 Feb 2024	12.74	13.15	12.74	12.97	12.97	5,700
12 Feb 2024	13.95	13.95	13.11	13.11	13.11	11,000
09 Feb 2024	13.43	13.60	13.43	13.60	13.60	4,400
08 Feb 2024	13.08	14.00	12.98	13.61	13.61	14,600
07 Feb 2024	12.47	12.94	12.47	12.94	12.94	8,900
06 Feb 2024	12.97	12.97	12.60	12.63	12.63	2,800
05 Feb 2024	12.94	12.95	12.81	12.81	12.81	6,400
02 Feb 2024	12.86	13.17	12.77	13.10	13.10	4,900
01 Feb 2024	12.97	13.11	12.84	12.99	12.99	4,000
31 Jan 2024	13.07	13.22	12.94	12.94	12.94	7,500
30 Jan 2024	13.27	13.42	12.96	12.96	12.96	21,500
30 Jan 2024	0.07 Dividend
29 Jan 2024	13.31	13.53	13.29	13.53	13.46	5,100
26 Jan 2024	13.44	13.44	13.15	13.29	13.22	3,500
25 Jan 2024	13.20	13.53	13.05	13.23	13.16	11,000
24 Jan 2024	12.50	13.52	12.50	13.20	13.13	21,100
23 Jan 2024	12.83	13.30	12.51	12.51	12.45	14,000
22 Jan 2024	11.91	13.25	11.72	13.02	12.95	63,500
19 Jan 2024	12.00	12.20	11.86	12.06	12.00	6,600
18 Jan 2024	12.13	12.15	12.00	12.01	11.95	7,100
17 Jan 2024	12.16	12.40	12.14	12.17	12.11	13,300
16 Jan 2024	12.38	12.38	12.16	12.31	12.25	3,100
12 Jan 2024	11.90	12.33	11.89	12.33	12.27	26,700
11 Jan 2024	12.02	12.13	11.55	11.63	11.57	36,000
10 Jan 2024	11.98	12.50	11.97	12.30	12.24	25,300
09 Jan 2024	11.75	12.05	11.75	11.91	11.85	2,900
08 Jan 2024	12.17	12.25	11.77	11.77	11.71	10,300
05 Jan 2024	11.94	12.32	11.88	11.88	11.82	7,100
04 Jan 2024	12.12	12.12	12.12	12.12	12.06	700
03 Jan 2024	11.52	12.07	11.52	11.87	11.81	10,000
02 Jan 2024	11.98	11.98	11.59	11.60	11.54	7,400
29 Dec 2023	11.68	11.89	11.67	11.79	11.73	1,600
28 Dec 2023	11.28	11.84	11.24	11.61	11.55	24,300
27 Dec 2023	11.93	12.07	11.06	11.11	11.05	22,400
26 Dec 2023	12.20	12.26	11.81	12.08	12.02	7,000
22 Dec 2023	12.15	12.33	11.87	12.12	12.06	11,300
21 Dec 2023	11.99	12.20	11.85	12.19	12.13	13,600
20 Dec 2023	11.68	11.84	11.49	11.84	11.78	14,000
19 Dec 2023	11.80	11.80	11.50	11.52	11.46	4,500
18 Dec 2023	11.81	12.36	11.60	11.60	11.54	26,400
15 Dec 2023	10.71	11.79	10.71	11.79	11.73	31,500
14 Dec 2023	10.15	11.21	10.15	10.68	10.62	31,900
13 Dec 2023	10.63	10.89	10.08	10.08	10.03	101,200
12 Dec 2023	10.90	10.95	10.35	10.35	10.30	10,800
11 Dec 2023	10.90	11.24	10.78	10.81	10.75	16,000
08 Dec 2023	10.78	10.94	10.75	10.77	10.71	4,300
07 Dec 2023	10.87	11.08	10.66	10.76	10.70	7,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,085.31-30.86(-0.60%)

Dow38,110.52-275.57(-0.72%)

Nasdaq15,869.89-113.20(-0.71%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,308.05-31.02(-2.32%)

Northern Technologies International Corporation (NTIC)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,085.31
-30.86(-0.60%)

Dow
38,110.52
-275.57(-0.72%)

Nasdaq
15,869.89
-113.20(-0.71%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,308.05
-31.02(-2.32%)