MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTIC — Northern Technologies International Corp.
NasdaqNorthern Technologies International Corp.
$7.81
+0.11(+1.36%)
- O
- 7.71
- H
- 7.81
- L
- 7.71
- V
- 4.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.81
Period Return+2.83%
Period High$10.03
Period Low$7.10
Avg Daily Volume21.0K
Total Trading Days365
NTIC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.71 | $7.81 | $7.71 | $7.81 | +$0.11 | +1.36% | 4,456 | $7.73 | $7.71 $7.81 |
| Oct 5, 2026 | $7.80 | $7.80 | $7.70 | $7.70 | +$0.00 | +0.00% | 4,582 | $7.72 | $7.70 $7.80 |
| Oct 2, 2026 | $7.80 | $7.90 | $7.70 | $7.70 | $-0.01 | -0.13% | 4,021 | $7.78 | $7.70 $7.90 |
| Oct 1, 2026 | $7.79 | $7.79 | $7.71 | $7.71 | $-0.07 | -0.90% | 5,124 | $7.77 | $7.71 $7.79 |
| Sep 30, 2026 | $7.88 | $7.88 | $7.78 | $7.78 | $-0.02 | -0.26% | 3,941 | $7.85 | $7.78 $7.88 |
| Sep 29, 2026 | $7.80 | $7.85 | $7.78 | $7.80 | +$0.00 | +0.00% | 4,220 | $7.80 | $7.78 $7.85 |
| Sep 28, 2026 | $7.80 | $7.84 | $7.80 | $7.80 | +$0.00 | +0.00% | 1,088 | $7.81 | $7.80 $7.84 |
| Sep 25, 2026 | $7.82 | $7.84 | $7.80 | $7.80 | $-0.05 | -0.64% | 3,991 | $7.81 | $7.80 $7.84 |
| Sep 24, 2026 | $7.85 | $7.89 | $7.85 | $7.85 | $-0.01 | -0.13% | 4,127 | $7.85 | $7.85 $7.89 |
| Sep 23, 2026 | $7.87 | $7.87 | $7.85 | $7.86 | $-0.09 | -1.13% | 2,136 | $7.87 | $7.85 $7.87 |
| Sep 22, 2026 | $7.91 | $7.95 | $7.90 | $7.95 | +$0.06 | +0.76% | 1,210 | $7.91 | $7.90 $7.95 |
| Sep 21, 2026 | $7.70 | $7.89 | $7.70 | $7.89 | +$0.34 | +4.50% | 18,062 | $7.79 | $7.70 $7.89 |
| Sep 18, 2026 | $7.80 | $7.80 | $7.53 | $7.55 | $-0.36 | -4.55% | 20,214 | $7.59 | $7.53 $7.80 |
| Sep 17, 2026 | $7.80 | $7.91 | $7.80 | $7.91 | +$0.19 | +2.46% | 1,165 | $7.85 | $7.80 $7.91 |
| Sep 16, 2026 | $7.96 | $8.03 | $7.70 | $7.72 | $-0.24 | -3.02% | 6,037 | $7.91 | $7.70 $8.03 |
| Sep 15, 2026 | $8.02 | $8.02 | $7.96 | $7.96 | $-0.09 | -1.06% | 1,190 | $7.99 | $7.96 $8.02 |
| Sep 14, 2026 | $8.08 | $8.08 | $8.00 | $8.05 | $-0.08 | -0.92% | 2,216 | $8.05 | $8.00 $8.08 |
| Sep 11, 2026 | $7.86 | $8.16 | $7.65 | $8.12 | +$0.22 | +2.78% | 112,711 | $7.84 | $7.65 $8.16 |
| Sep 10, 2026 | $7.59 | $7.90 | $7.59 | $7.90 | +$0.31 | +4.08% | 3,426 | $7.79 | $7.59 $7.90 |
| Sep 9, 2026 | $7.85 | $7.95 | $7.59 | $7.59 | $-0.31 | -3.92% | 17,864 | $7.83 | $7.59 $7.95 |
| Sep 8, 2026 | $7.97 | $7.97 | $7.90 | $7.90 | $-0.09 | -1.13% | 2,814 | $7.93 | $7.90 $7.97 |
| Sep 4, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | $-0.04 | -0.49% | 1,846 | $8.00 | $7.99 $7.99 |
| Sep 3, 2026 | $8.06 | $8.06 | $7.86 | $8.03 | +$0.13 | +1.64% | 4,298 | $7.96 | $7.86 $8.06 |
| Sep 2, 2026 | $8.03 | $8.03 | $7.90 | $7.90 | $-0.10 | -1.25% | 6,197 | $7.97 | $7.90 $8.03 |
| Sep 1, 2026 | $8.16 | $8.16 | $8.00 | $8.00 | $-0.01 | -0.12% | 2,390 | $8.11 | $8.00 $8.16 |
| Aug 31, 2026 | $8.00 | $8.10 | $8.00 | $8.01 | $-0.12 | -1.48% | 958 | $8.05 | $8.00 $8.10 |
| Aug 28, 2026 | $8.07 | $8.13 | $7.90 | $8.13 | +$0.06 | +0.74% | 21,706 | $8.00 | $7.90 $8.13 |
| Aug 27, 2026 | $8.11 | $8.11 | $8.07 | $8.07 | $-0.04 | -0.49% | 20,761 | $8.10 | $8.07 $8.11 |
| Aug 26, 2026 | $8.08 | $8.11 | $8.08 | $8.11 | +$0.06 | +0.75% | 1,710 | $8.09 | $8.08 $8.11 |
| Aug 25, 2026 | $8.05 | $8.14 | $8.05 | $8.05 | $-0.01 | -0.12% | 944 | $8.09 | $8.05 $8.14 |