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

Northern Technologies Intl Corp (NQ: NTIC )

18.38 -0.07 (-0.41%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Oct 29, 2010 6.308 6.463 6.215 6.215 11,605 +0.00(+0.01%)
Oct 28, 2010 5.948 6.215 5.749 6.215 12,660 +0.21(+3.57%)
Oct 27, 2010 5.993 6.045 5.948 6.001 5,496 -0.21(-3.44%)
Oct 22, 2010 6.215 6.215 6.215 6.215 901 +0.02(+0.37%)
Oct 21, 2010 6.192 6.192 6.192 6.192 901 +0.24(+4.09%)
Oct 20, 2010 6.361 6.361 5.948 5.948 3,604 -0.33(-5.29%)
Oct 19, 2010 6.002 6.304 5.948 6.280 3,694 +0.15(+2.52%)
Oct 14, 2010 5.700 6.126 6.126 6.126 8,109 +0.54(+9.61%)
Oct 13, 2010 5.416 5.686 5.380 5.589 3,507 +0.04(+0.72%)
Oct 12, 2010 5.576 5.633 5.410 5.549 5,181 -0.04(-0.79%)
Oct 11, 2010 5.505 5.593 5.505 5.593 7,895 +0.16(+2.86%)
Oct 08, 2010 5.549 5.615 5.438 5.438 7,433 +0.11(+2.08%)
Oct 07, 2010 5.167 5.669 5.105 5.327 16,931 +0.16(+3.09%)
Oct 06, 2010 4.932 5.167 4.919 5.167 6,758 +0.22(+4.39%)
Oct 05, 2010 4.612 5.105 4.608 4.950 13,504 +0.41(+8.99%)
Oct 04, 2010 4.217 4.541 4.217 4.541 5,629 +0.28(+6.56%)
Oct 01, 2010 4.288 4.288 4.257 4.262 8,107 +0.03(+0.73%)
Sep 30, 2010 4.177 4.262 4.128 4.230 9,911 +0.06(+1.33%)
Sep 29, 2010 4.226 4.226 4.128 4.175 14,304 -0.06(-1.52%)
Sep 27, 2010 4.239 4.239 4.239 4.239 34,466 -0.02(-0.42%)
Sep 24, 2010 4.239 4.346 4.217 4.257 13,966 -0.02(-0.50%)
Sep 23, 2010 4.215 4.279 4.151 4.279 12,475 +0.05(+1.16%)
Sep 22, 2010 4.217 4.230 4.178 4.230 4,284 +0.01(+0.29%)
Sep 21, 2010 4.217 4.293 4.217 4.217 12,164 -0.02(-0.52%)
Sep 20, 2010 4.151 4.239 4.151 4.239 7,260 +0.11(+2.69%)
Sep 17, 2010 4.151 4.182 4.128 4.128 3,228 -0.05(-1.17%)
Sep 15, 2010 4.213 4.217 4.173 4.177 4,955 -0.04(-0.95%)
Sep 14, 2010 4.217 4.217 4.213 4.217 3,210 +0.00(+0.00%)
Sep 13, 2010 4.151 4.217 4.151 4.217 3,651 +0.02(+0.48%)
Sep 10, 2010 4.151 4.208 4.151 4.197 2,793 +0.02(+0.59%)
Sep 09, 2010 4.235 4.262 4.173 4.173 1,362 -0.07(-1.57%)
Sep 08, 2010 4.239 4.239 4.239 4.239 1,351 +0.09(+2.14%)
Sep 07, 2010 4.106 4.182 4.106 4.151 11,290 +0.00(+0.00%)
Sep 03, 2010 4.164 4.190 3.995 4.151 23,297 +0.02(+0.54%)
Sep 02, 2010 4.333 4.333 4.128 4.128 20,738 -0.20(-4.71%)
Sep 01, 2010 4.346 4.346 4.319 4.333 2,953 -0.00(-0.10%)
Aug 31, 2010 4.337 4.350 4.177 4.337 4,512 +0.16(+3.94%)
Aug 30, 2010 4.359 4.395 4.106 4.173 68,995 -0.26(-5.91%)
Aug 27, 2010 4.537 4.759 4.328 4.435 23,333 +0.02(+0.40%)
Aug 26, 2010 4.381 4.541 4.274 4.417 140,739 +0.04(+0.91%)
Aug 25, 2010 5.149 5.149 4.177 4.377 79,838 -0.75(-14.63%)
Aug 24, 2010 5.180 5.180 5.127 5.127 2,973 +0.05(+1.05%)
Aug 23, 2010 5.028 5.154 4.936 5.074 3,041 -0.12(-2.22%)
Aug 20, 2010 5.345 5.380 4.976 5.189 20,893 -0.19(-3.55%)
Aug 19, 2010 5.465 5.465 5.243 5.380 4,955 -0.16(-2.81%)
Aug 18, 2010 5.686 5.726 5.536 5.536 4,942 -0.09(-1.58%)
Aug 17, 2010 5.664 5.664 5.549 5.624 9,887 -0.23(-3.87%)
Aug 16, 2010 5.948 5.948 5.829 5.851 4,140 -0.10(-1.63%)
Aug 13, 2010 5.948 5.948 5.948 5.948 450 -0.02(-0.39%)
Aug 12, 2010 5.971 5.971 5.971 5.971 450 -0.02(-0.30%)
Aug 11, 2010 5.988 5.988 5.988 5.988 675 +0.09(+1.58%)
Aug 10, 2010 5.895 5.895 5.722 5.895 4,000 +0.16(+2.71%)
Aug 09, 2010 6.153 6.153 5.740 5.740 8,959 -0.39(-6.37%)
Aug 06, 2010 6.126 6.130 6.126 6.130 901 +0.00(+0.07%)
Aug 05, 2010 6.321 6.321 6.126 6.126 3,575 -0.09(-1.42%)
Aug 04, 2010 6.210 6.215 6.090 6.214 10,157 +0.08(+1.37%)
Aug 03, 2010 6.326 6.326 6.130 6.130 3,473 -0.08(-1.36%)
Aug 02, 2010 6.170 6.312 5.993 6.215 26,248 +0.11(+1.74%)
Jul 29, 2010 6.108 6.108 6.108 6.108 0 +0.15(+2.53%)
Jul 28, 2010 5.993 5.993 5.833 5.957 8,706 -0.03(-0.52%)
Jul 27, 2010 5.993 5.993 5.904 5.988 5,967 -0.00(-0.08%)
Jul 26, 2010 6.210 6.210 5.993 5.993 6,102 -0.12(-1.96%)
Jul 23, 2010 6.215 6.233 6.113 6.113 6,316 -0.03(-0.51%)
Jul 22, 2010 5.860 6.375 5.860 6.144 23,619 +0.21(+3.59%)
Jul 21, 2010 6.153 6.215 5.771 5.931 30,528 -0.27(-4.30%)
Jul 20, 2010 5.456 6.215 5.416 6.197 34,588 +0.70(+12.76%)
Jul 19, 2010 4.976 5.505 4.952 5.496 35,191 +0.48(+9.56%)
Jul 16, 2010 5.105 5.105 4.927 5.016 12,770 -0.08(-1.65%)
Jul 15, 2010 4.750 5.105 4.661 5.101 68,076 +0.22(+4.45%)
Jul 14, 2010 4.306 4.883 4.306 4.883 139,097 +0.58(+13.40%)
Jul 13, 2010 4.306 4.306 4.306 4.306 1,119 +0.06(+1.36%)
Jul 12, 2010 4.439 4.439 4.248 4.248 17,350 +0.03(+0.63%)
Jul 09, 2010 4.306 4.317 4.222 4.222 4,955 -0.15(-3.35%)
Jul 08, 2010 4.364 4.368 4.364 4.368 450 +0.06(+1.49%)
Jul 07, 2010 4.324 4.324 4.217 4.304 4,796 -0.07(-1.56%)
Jul 06, 2010 4.373 4.506 4.373 4.373 4,336 +0.00(+0.00%)
Jul 02, 2010 4.501 4.515 4.373 4.373 4,187 -0.02(-0.51%)
Jul 01, 2010 4.799 4.799 4.395 4.395 5,638 -0.32(-6.78%)
Jun 30, 2010 4.454 4.799 4.454 4.714 1,937 +0.27(+5.99%)
Jun 29, 2010 4.732 4.732 4.421 4.448 2,477 -0.04(-0.99%)
Jun 25, 2010 4.748 4.748 4.492 4.492 3,153 -0.12(-2.60%)
Jun 24, 2010 4.510 4.732 4.510 4.612 1,126 -0.07(-1.52%)
Jun 23, 2010 4.639 4.683 4.639 4.683 1,804 +0.04(+0.96%)
Jun 22, 2010 4.639 4.639 4.639 4.639 675 +0.00(+0.10%)
Jun 21, 2010 4.452 4.748 4.452 4.634 2,568 +0.17(+3.88%)
Jun 15, 2010 4.484 4.461 4.461 4.461 9,236 -0.18(-3.92%)
Jun 14, 2010 4.439 4.643 4.439 4.643 919 -0.09(-1.97%)
Jun 11, 2010 4.728 4.737 4.719 4.737 3,484 -0.04(-0.75%)
Jun 10, 2010 4.794 4.870 4.772 4.772 3,397 +0.05(+1.03%)
Jun 07, 2010 4.723 4.723 4.723 4.723 0 -0.13(-2.74%)
Jun 03, 2010 4.630 4.856 4.856 4.856 1,576 +0.00(+0.00%)
Jun 02, 2010 4.838 4.865 4.828 4.856 7,776 +0.09(+1.86%)
Jun 01, 2010 4.679 4.794 4.621 4.768 4,960 -0.03(-0.56%)
May 28, 2010 4.661 4.839 4.634 4.794 2,196 +0.13(+2.86%)
May 27, 2010 4.741 4.750 4.590 4.661 16,782 -0.08(-1.69%)
May 26, 2010 4.816 4.839 4.661 4.741 10,105 -0.08(-1.57%)
May 25, 2010 4.870 4.870 4.448 4.816 3,266 -0.05(-1.09%)
May 24, 2010 4.719 4.870 4.661 4.870 5,519 +0.05(+1.11%)
May 21, 2010 4.457 4.816 4.457 4.816 4,843 +0.27(+5.85%)
May 20, 2010 4.705 4.705 4.550 4.550 2,937 -0.25(-5.18%)
May 19, 2010 4.661 4.799 4.577 4.799 6,314 +0.03(+0.56%)
May 18, 2010 4.670 4.821 4.670 4.772 4,111 +0.21(+4.67%)
May 17, 2010 4.546 4.573 4.546 4.559 3,153 -0.07(-1.44%)
May 14, 2010 4.661 4.683 4.510 4.626 23,425 +0.01(+0.24%)
May 13, 2010 4.573 4.661 4.475 4.614 7,433 -0.04(-0.81%)
May 12, 2010 4.435 4.661 4.435 4.652 31,767 +0.24(+5.33%)
May 11, 2010 4.426 4.523 4.417 4.417 3,671 -0.02(-0.40%)
May 10, 2010 4.106 4.439 3.982 4.435 38,872 +0.47(+11.87%)
May 07, 2010 4.128 4.128 3.964 3.964 986 +0.04(+0.90%)
May 06, 2010 4.009 4.009 3.929 3.929 2,703 -0.11(-2.75%)
May 05, 2010 4.040 4.040 4.040 4.040 1,576 -0.09(-2.15%)
May 04, 2010 4.102 4.142 3.995 4.128 6,668 +0.03(+0.65%)
May 03, 2010 4.102 4.102 4.102 4.102 1,126 -0.11(-2.63%)
Apr 30, 2010 4.279 4.279 4.084 4.213 2,626 -0.00(-0.00%)
Apr 29, 2010 4.217 4.262 4.213 4.213 1,811 +0.02(+0.42%)
Apr 28, 2010 4.293 4.293 4.195 4.195 2,477 -0.10(-2.28%)
Apr 27, 2010 4.158 4.293 4.151 4.293 4,505 +0.14(+3.42%)
Apr 26, 2010 4.035 4.286 4.035 4.151 2,703 +0.06(+1.52%)
Apr 23, 2010 4.111 4.439 4.017 4.088 29,219 -0.25(-5.73%)
Apr 22, 2010 4.040 4.337 4.040 4.337 4,280 +0.11(+2.71%)
Apr 21, 2010 4.199 4.222 4.199 4.222 1,126 -0.03(-0.81%)
Apr 20, 2010 4.199 4.257 4.199 4.257 3,379 +0.06(+1.48%)
Apr 19, 2010 4.386 4.386 4.195 4.195 7,388 -0.07(-1.56%)
Apr 16, 2010 4.066 4.262 4.066 4.262 2,142 +0.20(+4.80%)
Apr 15, 2010 4.044 4.395 4.044 4.066 3,435 -0.32(-7.38%)
Apr 14, 2010 4.392 4.421 4.319 4.390 2,464 +0.30(+7.44%)
Apr 13, 2010 4.040 4.435 4.022 4.086 1,971 +0.08(+2.05%)
Apr 12, 2010 4.022 4.217 3.995 4.004 6,082 -0.21(-4.95%)
Apr 09, 2010 4.217 4.217 4.213 4.213 450 -0.00(-0.10%)
Apr 08, 2010 4.217 4.217 4.217 4.217 1,351 -0.08(-1.86%)
Apr 07, 2010 3.995 4.297 3.995 4.297 1,802 +0.30(+7.56%)
Apr 06, 2010 3.995 4.377 3.995 3.995 5,361 +0.00(+0.00%)
Apr 05, 2010 4.166 4.381 3.995 3.995 8,287 -0.40(-9.09%)
Mar 31, 2010 4.213 4.395 4.395 4.395 1,802 +0.36(+8.79%)
Mar 29, 2010 4.040 4.040 4.040 4.040 0 +0.09(+2.25%)
Mar 26, 2010 3.951 3.951 3.920 3.951 1,263 +0.03(+0.79%)
Mar 25, 2010 4.040 4.217 3.920 3.920 3,311 +0.04(+0.91%)
Mar 24, 2010 3.884 3.884 3.884 3.884 225 -0.01(-0.23%)
Mar 23, 2010 4.017 4.062 3.893 3.893 4,437 -0.13(-3.20%)
Mar 22, 2010 4.022 4.022 4.022 4.022 225 +0.01(+0.33%)
Mar 19, 2010 4.040 4.046 4.009 4.009 5,460 -0.07(-1.74%)
Mar 18, 2010 4.062 4.080 4.031 4.080 2,678 +0.02(+0.44%)
Mar 15, 2010 4.062 4.062 4.062 4.062 0 +0.08(+1.89%)
Mar 12, 2010 3.986 4.048 3.986 3.986 4,054 -0.07(-1.75%)
Mar 11, 2010 4.040 4.057 4.040 4.057 2,027 +0.09(+2.35%)
Mar 10, 2010 3.942 3.964 3.915 3.964 901 -0.07(-1.79%)
Mar 09, 2010 3.884 4.036 3.884 4.036 932 +0.15(+3.92%)
Mar 08, 2010 3.875 3.884 3.875 3.884 1,802 -0.00(-0.00%)
Mar 04, 2010 3.720 3.884 3.884 3.884 6,082 +0.01(+0.34%)
Feb 26, 2010 3.871 3.871 3.871 3.871 675 +0.06(+1.63%)
Feb 25, 2010 3.773 3.835 3.751 3.809 1,865 +0.06(+1.66%)
Feb 24, 2010 3.698 3.773 3.691 3.747 3,536 -0.03(-0.71%)
Feb 23, 2010 3.884 3.884 3.773 3.773 4,059 -0.17(-4.28%)
Feb 22, 2010 3.840 3.969 3.818 3.942 13,185 -0.08(-1.88%)
Feb 19, 2010 4.017 4.017 4.017 4.017 3,667 +0.18(+4.62%)
Feb 18, 2010 4.113 4.115 3.840 3.840 2,477 -0.04(-1.14%)
Feb 16, 2010 3.884 3.884 3.884 3.884 2,252 +0.00(+0.00%)
Feb 12, 2010 3.884 3.884 3.884 3.884 4,280 +0.09(+2.34%)
Feb 11, 2010 3.982 4.204 3.795 3.795 12,968 -0.25(-6.20%)
Feb 08, 2010 4.328 4.046 4.046 4.046 4,955 -0.39(-8.85%)
Feb 05, 2010 4.439 4.439 4.421 4.439 9,819 +0.00(+0.00%)
Feb 04, 2010 4.448 4.484 4.439 4.439 4,347 +0.00(+0.00%)
Feb 03, 2010 4.550 4.550 4.439 4.439 675 -0.12(-2.72%)
Feb 01, 2010 4.488 4.563 4.563 4.563 1,126 -0.02(-0.48%)
Jan 29, 2010 4.550 4.594 4.541 4.586 2,613 +0.04(+0.78%)
Jan 28, 2010 4.279 4.550 4.270 4.550 5,597 +0.03(+0.61%)
Jan 27, 2010 4.523 4.523 4.523 4.523 675 -0.03(-0.61%)
Jan 26, 2010 4.293 4.661 4.293 4.550 8,990 +0.22(+5.13%)
Jan 25, 2010 4.279 4.439 4.217 4.328 6,668 +0.04(+0.93%)
Jan 22, 2010 4.288 4.288 4.288 4.288 225 -0.08(-1.83%)
Jan 21, 2010 4.270 4.395 4.262 4.368 2,928 -0.03(-0.61%)
Jan 20, 2010 4.492 4.492 4.195 4.395 5,181 -0.06(-1.39%)
Jan 19, 2010 4.390 4.457 4.253 4.457 2,703 -0.02(-0.50%)
Jan 15, 2010 4.359 4.479 4.479 4.479 2,477 -0.08(-1.66%)
Jan 14, 2010 4.639 4.768 4.439 4.555 7,798 +0.09(+1.99%)
Jan 13, 2010 4.119 4.555 4.111 4.466 9,238 -0.07(-1.57%)
Jan 11, 2010 4.537 4.537 4.537 4.537 675 +0.01(+0.20%)
Jan 08, 2010 4.151 4.634 3.995 4.528 22,346 +0.42(+10.27%)
Jan 07, 2010 3.995 4.137 3.991 4.106 12,500 +0.32(+8.44%)
Jan 05, 2010 3.787 3.787 3.787 3.787 0 +0.04(+0.95%)
Jan 04, 2010 3.991 3.991 3.751 3.751 4,845 -0.31(-7.73%)
Dec 31, 2009 3.795 4.066 4.066 4.066 3,604 +0.07(+1.87%)
Dec 30, 2009 3.884 3.991 3.778 3.991 6,586 +0.11(+2.74%)
Dec 29, 2009 3.955 3.955 3.884 3.884 2,703 -0.12(-2.97%)
Dec 28, 2009 4.000 4.013 4.000 4.003 4,054 -0.14(-3.29%)
Dec 24, 2009 4.138 4.146 4.138 4.139 2,252 +0.02(+0.40%)
Dec 23, 2009 4.128 4.128 3.773 4.123 1,351 +0.12(+3.09%)
Dec 22, 2009 3.969 4.146 3.969 4.000 2,410 +0.25(+6.56%)
Dec 21, 2009 3.862 3.862 3.753 3.753 2,703 -0.11(-2.82%)
Dec 18, 2009 3.875 3.875 3.809 3.862 6,487 +0.04(+0.93%)
Dec 17, 2009 3.773 3.884 3.751 3.827 2,275 +0.08(+2.01%)
Dec 16, 2009 3.751 3.773 3.751 3.751 4,728 +0.10(+2.80%)
Dec 15, 2009 3.403 3.773 3.400 3.649 5,850 +0.27(+8.02%)
Dec 14, 2009 3.378 3.378 3.378 3.378 678 -0.20(-5.47%)
Dec 10, 2009 3.573 3.573 3.573 3.573 0 +0.02(+0.62%)
Dec 08, 2009 3.551 3.551 3.551 3.551 0 +0.05(+1.41%)
Dec 07, 2009 3.502 3.502 3.502 3.502 225 -0.00(-0.01%)
Dec 04, 2009 3.534 3.534 3.498 3.502 5,181 -0.02(-0.63%)
Dec 03, 2009 3.525 3.525 3.374 3.525 8,512 -0.01(-0.38%)
Dec 02, 2009 3.507 3.538 3.507 3.538 901 +0.16(+4.87%)
Dec 01, 2009 3.374 3.374 3.338 3.374 13,029 +0.00(+0.00%)
Nov 30, 2009 3.374 3.374 3.374 3.374 450 +0.02(+0.53%)
Nov 25, 2009 3.352 3.356 3.356 3.356 6,758 +0.03(+0.80%)
Nov 24, 2009 3.329 3.329 3.329 3.329 2,477 +0.00(+0.00%)
Nov 23, 2009 3.329 3.338 3.329 3.329 6,645 -0.09(-2.60%)
Nov 19, 2009 3.418 3.418 3.418 3.418 0 +0.04(+1.32%)
Nov 18, 2009 3.418 3.418 3.374 3.374 24,854 -0.07(-1.93%)
Nov 17, 2009 3.440 3.440 3.440 3.440 7,659 +0.04(+1.04%)
Nov 16, 2009 3.463 3.618 3.360 3.405 20,418 -0.08(-2.29%)
Nov 13, 2009 3.489 3.551 3.485 3.485 13,290 -0.08(-2.12%)
Nov 12, 2009 3.562 3.562 3.485 3.560 10,071 -0.24(-6.20%)
Nov 10, 2009 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Nov 09, 2009 3.329 3.795 3.329 3.795 19,952 +0.10(+2.64%)
Nov 06, 2009 3.689 3.698 3.689 3.698 901 +0.35(+10.33%)
Nov 05, 2009 3.356 3.365 3.352 3.352 8,335 -0.01(-0.26%)
Nov 04, 2009 3.343 3.365 3.334 3.360 10,623 +0.03(+0.93%)
Nov 03, 2009 3.329 3.329 3.329 3.329 1,126 -0.12(-3.35%)
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.