Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Technologies Intl Corp (NQ: NTIC )

18.13 +0.33 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.237 6.259 6.224 6.259 1,802 -0.13(-1.96%)
Jan 30, 2012 6.426 6.426 6.375 6.384 1,013 -0.08(-1.29%)
Jan 27, 2012 6.281 6.508 6.215 6.468 41,931 +0.19(+2.97%)
Jan 26, 2012 6.290 6.379 6.277 6.281 54,369 -0.02(-0.28%)
Jan 25, 2012 6.339 6.339 6.215 6.299 12,905 -0.00(-0.07%)
Jan 24, 2012 6.406 6.406 6.237 6.304 21,873 -0.12(-1.93%)
Jan 23, 2012 6.304 6.641 6.304 6.428 23,991 +0.18(+2.91%)
Jan 20, 2012 6.193 6.315 6.193 6.246 10,362 +0.17(+2.78%)
Jan 19, 2012 5.722 6.082 5.700 6.077 12,164 +0.40(+6.95%)
Jan 18, 2012 5.602 5.682 5.602 5.682 6,384 +0.03(+0.55%)
Jan 17, 2012 5.726 5.726 5.593 5.651 46,099 +0.10(+1.84%)
Jan 13, 2012 5.633 5.664 5.300 5.549 28,679 -0.03(-0.56%)
Jan 12, 2012 5.753 5.753 5.500 5.580 10,137 -0.18(-3.16%)
Jan 11, 2012 5.771 5.771 5.722 5.762 3,183 -0.11(-1.89%)
Jan 10, 2012 5.771 5.873 5.771 5.873 3,320 +0.10(+1.77%)
Jan 09, 2012 5.815 5.846 5.771 5.771 14,998 -0.04(-0.69%)
Jan 06, 2012 5.851 5.852 5.811 5.811 3,615 -0.02(-0.38%)
Jan 05, 2012 5.879 5.900 5.815 5.833 13,065 -0.04(-0.76%)
Jan 04, 2012 6.015 6.170 5.860 5.877 13,414 -0.18(-3.00%)
Dec 30, 2011 5.669 6.082 5.549 6.059 17,120 +0.38(+6.72%)
Dec 29, 2011 5.389 5.682 5.260 5.678 59,286 +0.29(+5.35%)
Dec 28, 2011 5.371 5.389 5.345 5.389 8,109 -0.00(-0.04%)
Dec 27, 2011 5.438 5.447 5.340 5.391 12,896 -0.18(-3.15%)
Dec 23, 2011 5.544 5.567 5.478 5.567 2,252 +0.23(+4.33%)
Dec 21, 2011 5.336 5.336 5.336 5.336 1,126 +0.00(+0.08%)
Dec 20, 2011 5.682 5.682 5.136 5.331 8,672 -0.20(-3.53%)
Dec 19, 2011 5.549 5.576 5.527 5.527 12,757 -0.08(-1.50%)
Dec 16, 2011 5.553 5.611 5.540 5.611 3,257 +0.01(+0.24%)
Dec 15, 2011 5.607 5.607 5.527 5.598 874 +0.04(+0.80%)
Dec 14, 2011 5.527 5.589 5.527 5.553 2,327 -0.13(-2.34%)
Dec 13, 2011 5.527 5.771 5.527 5.686 4,054 +0.12(+2.15%)
Dec 12, 2011 5.549 5.567 5.527 5.567 1,299 +0.04(+0.72%)
Dec 09, 2011 5.607 5.607 5.527 5.527 3,288 -0.00(-0.08%)
Dec 08, 2011 5.505 5.531 5.482 5.531 3,086 +0.01(+0.16%)
Dec 07, 2011 5.544 5.544 5.482 5.522 5,744 -0.06(-1.11%)
Dec 06, 2011 5.633 5.775 5.531 5.584 10,272 -0.20(-3.45%)
Dec 05, 2011 5.971 5.971 5.675 5.784 12,684 -0.12(-2.03%)
Dec 02, 2011 5.975 6.024 5.904 5.904 18,046 -0.12(-2.06%)
Dec 01, 2011 5.953 6.042 5.837 6.028 18,246 +0.07(+1.19%)
Nov 30, 2011 6.082 6.082 5.957 5.957 9,461 +0.08(+1.28%)
Nov 29, 2011 6.104 6.104 5.882 5.882 1,802 -0.20(-3.28%)
Nov 28, 2011 6.086 6.086 6.082 6.082 1,576 -0.02(-0.36%)
Nov 25, 2011 6.086 6.104 6.086 6.104 1,351 +0.00(+0.07%)
Nov 23, 2011 6.512 6.512 6.012 6.099 20,724 -0.20(-3.24%)
Nov 22, 2011 6.379 6.388 5.975 6.304 23,142 -0.04(-0.70%)
Nov 21, 2011 6.090 6.352 6.082 6.348 16,483 +0.21(+3.47%)
Nov 18, 2011 6.312 6.353 6.099 6.135 7,749 -0.23(-3.63%)
Nov 17, 2011 6.734 6.734 6.330 6.366 11,263 -0.04(-0.55%)
Nov 16, 2011 6.126 6.516 6.126 6.401 15,613 +0.34(+5.64%)
Nov 15, 2011 6.184 6.188 5.882 6.059 36,640 -0.20(-3.19%)
Nov 14, 2011 6.228 6.259 6.179 6.259 17,345 -0.29(-4.41%)
Nov 11, 2011 6.548 6.548 6.548 6.548 450 +0.00(+0.00%)
Nov 10, 2011 6.548 6.548 6.548 6.548 675 -0.00(-0.00%)
Nov 09, 2011 6.321 6.548 6.077 6.548 27,390 +0.15(+2.29%)
Nov 07, 2011 6.401 6.401 6.401 6.401 0 +0.00(+0.00%)
Nov 02, 2011 6.415 6.401 6.401 6.401 1,576 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.