NASDAQ:NTIC | Historical Stock Price | NORTHERN TECHNOLOGIES INTERNATIONAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.85$3.62$7.06$13.77$26.861992-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.31$2.380——
1994-12-29$2.31$2.383,800——
1994-12-28$2.25$2.3114,400——
1994-12-27$2.38$2.4412,000——
1994-12-23$2.38$2.4417,200——
1994-12-22$2.31$2.38400——
1994-12-21$2.28$2.3518,400——
1994-12-20$2.31$2.385,400——
1994-12-19$2.31$2.3826,400——
1994-12-16$2.31$2.38200——
1994-12-15$2.31$2.3810,600——
1994-12-14$2.31$2.382,000——
1994-12-13$2.38$2.4414,000——
1994-12-12$2.44$2.515,200——
1994-12-09$2.50$2.57600——
1994-12-08$2.47$2.547,200——
1994-12-07$2.44$2.516,400——
1994-12-06$2.50$2.5712,200——
1994-12-05$2.56$2.6313,800——
1994-12-02$2.63$2.706,000——
1994-12-01$2.69$2.7610,400——
1994-11-30$2.81$2.8922,200——
1994-11-29$2.81$2.8911,400——
1994-11-28$2.69$2.769,200——
1994-11-25$2.75$2.823,600——
1994-11-23$2.75$2.8215,400——
1994-11-22$2.44$2.5018,200——
1994-11-21$2.50$2.5630,200——
1994-11-18$2.63$2.6956,800——
1994-11-17$2.81$2.884,400——
1994-11-16$2.94$3.015,600——
1994-11-15$3.00$3.075,200——
1994-11-14$3.00$3.0710,000——
1994-11-11$3.00$3.0722,400——
1994-11-10$3.06$3.14125,600——
1994-11-09$2.94$3.019,400——
1994-11-08$2.88$2.9516,000——
1994-11-07$2.88$2.9510,400——
1994-11-04$2.75$2.8211,600——
1994-11-03$2.81$2.8817,600——
1994-11-02$2.94$3.0113,800——
1994-11-01$2.88$2.9511,000——
1994-10-31$3.00$3.07100,400——
1994-10-28$3.00$3.0758,600——
1994-10-27$2.81$2.8843,000——
1994-10-26$2.81$2.8811,800——
1994-10-25$2.94$3.0133,000——
1994-10-24$3.00$3.0769,600——
1994-10-21$2.94$3.01149,000——
1994-10-20$2.63$2.6913,400——
1994-10-19$2.56$2.6336,600——
1994-10-18$2.56$2.639,600——
1994-10-17$2.50$2.5631,200——
1994-10-14$2.50$2.5645,000——
1994-10-13$2.56$2.6340,200——
1994-10-12$2.47$2.5310,600——
1994-10-11$2.44$2.505,400——
1994-10-10$2.38$2.430——
1994-10-07$2.38$2.4310,200——
1994-10-06$2.44$2.5011,800——
1994-10-05$2.44$2.508,000——
1994-10-04$2.50$2.5620,400——
1994-10-03$2.44$2.5036,200——
1994-09-30$2.44$2.5060,600——
1994-09-29$2.56$2.6324,200——
1994-09-28$2.63$2.6923,600——
1994-09-27$2.75$2.8251,400——
1994-09-26$2.81$2.8845,400——
1994-09-23$2.69$2.7564,400——
1994-09-22$2.69$2.7543,400——
1994-09-21$2.75$2.8293,000——
1994-09-20$2.63$2.69273,000——
1994-09-19$2.47$2.5371,200——
1994-09-16$2.34$2.4067,000——
1994-09-15$2.41$2.4797,000——
1994-09-14$2.56$2.63235,800——
1994-09-13$2.19$2.24134,000——
1994-09-12$2.09$2.1547,800——
1994-09-09$2.25$2.3163,400——
1994-09-08$1.94$1.9941,200——
1994-09-07$1.81$1.8640,000——
1994-09-06$1.56$1.606,800——
1994-09-02$1.50$1.544,000——
1994-09-01$1.47$1.506,000——
1994-08-31$1.50$1.546,000——
1994-08-30$1.47$1.501,000——
1994-08-29$1.44$1.471,600——
1994-08-26$1.47$1.5012,600——
1994-08-25$1.44$1.479,800——
1994-08-24$1.44$1.472,400——
1994-08-23$1.44$1.478,800——
1994-08-22$1.41$1.440——
1994-08-19$1.41$1.440——
1994-08-18$1.41$1.447,200——
1994-08-17$1.38$1.413,800——
1994-08-16$1.38$1.41800——
1994-08-15$1.38$1.412,600——
1994-08-12$1.38$1.4114,000——
1994-08-11$1.44$1.475,400——
1994-08-10$1.47$1.508,400——
1994-08-09$1.38$1.414,600——
1994-08-08$1.31$1.345,600——
1994-08-05$1.38$1.410——
1994-08-04$1.38$1.410——
1994-08-03$1.38$1.410——
1994-08-02$1.38$1.410——
1994-08-01$1.38$1.410——
1994-07-29$1.38$1.412,000——
1994-07-28$1.38$1.412,000——
1994-07-27$1.38$1.412,800——
1994-07-26$1.31$1.340——
1994-07-25$1.31$1.342,000——
1994-07-22$1.38$1.416,000——
1994-07-21$1.38$1.412,000——
1994-07-20$1.38$1.41400——
1994-07-19$1.38$1.412,000——
1994-07-18$1.44$1.474,000——
1994-07-15$1.38$1.410——
1994-07-14$1.38$1.410——
1994-07-13$1.38$1.414,000——
1994-07-12$1.31$1.34800——
1994-07-11$1.28$1.31800——
1994-07-08$1.31$1.340——
1994-07-07$1.31$1.345,200——
1994-07-06$1.25$1.280——
1994-07-05$1.25$1.280——
1994-07-01$1.25$1.281,000——
1994-06-30$1.31$1.342,000——
1994-06-29$1.38$1.410——
1994-06-28$1.38$1.41210,000——
1994-06-27$1.44$1.470——
1994-06-24$1.44$1.4716,000——
1994-06-23$1.45$1.494,000——
1994-06-22$1.44$1.4720,000——
1994-06-21$1.44$1.472,000——
1994-06-20$1.50$1.54400——
1994-06-17$1.50$1.54600——
1994-06-16$1.50$1.542,000——
1994-06-15$1.47$1.500——
1994-06-14$1.47$1.50200——
1994-06-13$1.47$1.505,000——
1994-06-10$1.47$1.500——
1994-06-09$1.47$1.500——
1994-06-08$1.47$1.500——
1994-06-07$1.47$1.500——
1994-06-06$1.47$1.500——
1994-06-03$1.47$1.500——
1994-06-02$1.47$1.500——
1994-06-01$1.47$1.500——
1994-05-31$1.47$1.500——
1994-05-27$1.47$1.500——
1994-05-26$1.47$1.506,600——
1994-05-25$1.50$1.5419,400——
1994-05-24$1.50$1.544,000——
1994-05-23$1.47$1.500——
1994-05-20$1.47$1.501,000——
1994-05-19$1.50$1.542,000——
1994-05-18$1.44$1.472,000——
1994-05-17$1.44$1.470——
1994-05-16$1.44$1.470——
1994-05-13$1.44$1.472,000——
1994-05-12$1.50$1.540——
1994-05-11$1.50$1.541,800——
1994-05-10$1.56$1.600——
1994-05-09$1.56$1.601,200——
1994-05-06$1.50$1.54800——
1994-05-05$1.53$1.5716,000——
1994-05-04$1.44$1.4712,600——
1994-05-03$1.41$1.446,400——
1994-05-02$1.38$1.4112,600——
1994-04-29$1.38$1.414,000——
1994-04-28$1.38$1.410——
1994-04-26$1.38$1.410——
1994-04-25$1.38$1.410——
1994-04-22$1.38$1.41800——
1994-04-21$1.41$1.442,000——
1994-04-20$1.38$1.410——
1994-04-19$1.38$1.41400——
1994-04-18$1.31$1.347,000——
1994-04-15$1.28$1.3158,600——
1994-04-14$1.41$1.442,000——
1994-04-13$1.38$1.411,000——
1994-04-12$1.41$1.444,600——
1994-04-11$1.38$1.414,600——
1994-04-08$1.41$1.44400——
1994-04-07$1.41$1.44200——
1994-04-06$1.44$1.471,400——
1994-04-05$1.44$1.476,000——
1994-04-04$1.38$1.4115,600——
1994-03-31$1.44$1.478,600——
1994-03-30$1.38$1.410——
1994-03-29$1.38$1.410——
1994-03-28$1.38$1.410——
1994-03-25$1.38$1.410——
1994-03-24$1.38$1.412,000——
1994-03-23$1.38$1.410——
1994-03-22$1.38$1.410——
1994-03-21$1.38$1.4116,000——
1994-03-18$1.44$1.471,600——
1994-03-17$1.38$1.410——
1994-03-16$1.38$1.410——
1994-03-15$1.38$1.410——
1994-03-14$1.38$1.410——
1994-03-11$1.38$1.413,000——
1994-03-10$1.38$1.410——
1994-03-09$1.38$1.411,000——
1994-03-08$1.38$1.418,000——
1994-03-07$1.31$1.34600——
1994-03-04$1.38$1.414,800——
1994-03-03$1.38$1.411,000——
1994-03-02$1.41$1.440——
1994-03-01$1.41$1.444,000——
1994-02-28$1.44$1.4732,000——
1994-02-25$1.41$1.442,600——
1994-02-24$1.47$1.500——
1994-02-23$1.47$1.500——
1994-02-22$1.47$1.502,200——
1994-02-18$1.44$1.470——
1994-02-17$1.44$1.47200——
1994-02-16$1.38$1.4111,000——
1994-02-15$1.31$1.342,800——
1994-02-14$1.31$1.342,000——
1994-02-11$1.38$1.410——
1994-02-10$1.38$1.410——
1994-02-09$1.38$1.4142,000——
1994-02-08$1.31$1.342,600——
1994-02-07$1.34$1.38200——
1994-02-04$1.34$1.383,400——
1994-02-03$1.38$1.414,000——
1994-02-02$1.44$1.474,200——
1994-02-01$1.38$1.413,000——
1994-01-31$1.38$1.4110,000——
1994-01-28$1.38$1.418,000——
1994-01-27$1.44$1.473,800——
1994-01-26$1.44$1.470——
1994-01-25$1.44$1.474,000——
1994-01-24$1.50$1.545,000——
1994-01-21$1.50$1.540——
1994-01-20$1.50$1.540——
1994-01-19$1.50$1.541,000——
1994-01-18$1.44$1.47400——
1994-01-17$1.44$1.473,400——
1994-01-14$1.50$1.54600——
1994-01-13$1.50$1.540——
1994-01-12$1.50$1.545,400——
1994-01-11$1.50$1.54400——
1994-01-10$1.50$1.545,800——
1994-01-07$1.56$1.6011,200——
1994-01-06$1.56$1.600——
1994-01-05$1.56$1.6012,000——
1994-01-04$1.47$1.500——
1994-01-03$1.47$1.50200——