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

Northern Technologies Intl Corp (NQ: NTIC )

18.29 -0.14 (-0.76%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
Dec 31, 2015 6.068 6.157 6.157 6.157 10,137 +0.01(+0.15%)
Dec 30, 2015 5.948 6.148 5.948 6.148 1,669 -0.04(-0.63%)
Dec 24, 2015 6.188 6.187 6.187 6.187 186 +0.00(+0.02%)
Dec 23, 2015 6.006 6.326 6.006 6.186 18,548 -0.02(-0.32%)
Dec 22, 2015 5.815 6.206 5.815 6.206 3,888 -0.01(-0.14%)
Dec 21, 2015 6.224 6.330 5.908 6.215 10,941 -0.16(-2.44%)
Dec 18, 2015 6.215 6.543 6.215 6.370 13,651 -0.16(-2.38%)
Dec 17, 2015 6.525 6.525 6.525 6.525 718 +0.04(+0.68%)
Dec 16, 2015 6.628 6.978 6.481 6.481 14,297 -0.11(-1.68%)
Dec 15, 2015 6.463 6.623 6.437 6.592 1,567 -0.23(-3.38%)
Dec 14, 2015 6.825 6.825 6.570 6.823 44,092 -0.09(-1.31%)
Dec 11, 2015 6.659 6.978 6.659 6.914 1,178 +0.25(+3.69%)
Dec 10, 2015 7.104 7.104 6.659 6.668 11,790 -0.44(-6.13%)
Dec 09, 2015 7.125 7.178 7.103 7.103 20,078 +0.00(+0.00%)
Dec 08, 2015 7.104 7.104 7.103 7.103 1,133 -0.01(-0.12%)
Dec 07, 2015 7.107 7.546 7.103 7.111 1,826 -0.03(-0.37%)
Dec 04, 2015 7.178 7.178 7.103 7.138 3,489 -0.02(-0.25%)
Dec 03, 2015 7.120 7.156 7.103 7.156 4,509 +0.05(+0.75%)
Dec 02, 2015 7.196 7.196 7.103 7.103 2,556 -0.11(-1.54%)
Dec 01, 2015 7.435 7.435 7.103 7.214 18,154 -0.24(-3.27%)
Nov 30, 2015 7.882 7.882 6.854 7.458 26,478 +0.47(+6.67%)
Nov 25, 2015 6.992 6.992 6.992 6.992 60 +0.23(+3.35%)
Nov 24, 2015 6.872 6.898 6.663 6.765 17,902 -0.01(-0.20%)
Nov 23, 2015 6.654 7.209 6.654 6.779 6,929 +0.14(+2.14%)
Nov 20, 2015 6.326 6.659 6.326 6.636 16,548 +0.53(+8.73%)
Nov 19, 2015 6.370 6.407 5.855 6.104 21,571 -0.25(-3.91%)
Nov 18, 2015 6.472 6.472 6.352 6.352 3,435 -0.10(-1.51%)
Nov 17, 2015 6.383 6.845 6.383 6.450 28,942 -0.02(-0.27%)
Nov 16, 2015 6.349 6.468 6.349 6.468 1,797 +0.06(+0.90%)
Nov 13, 2015 6.446 6.463 6.397 6.410 1,802 +0.02(+0.28%)
Nov 12, 2015 6.608 6.608 6.352 6.392 1,696 -0.19(-2.93%)
Nov 11, 2015 6.481 6.585 6.481 6.585 619 -0.23(-3.36%)
Nov 10, 2015 6.836 6.836 6.663 6.814 10,745 +0.04(+0.66%)
Nov 09, 2015 7.036 7.036 6.770 6.770 7,310 -0.33(-4.69%)
Nov 06, 2015 7.103 7.103 6.770 7.103 6,082 +0.00(+0.00%)
Nov 05, 2015 7.302 7.302 7.025 7.103 777 -0.29(-3.90%)
Nov 03, 2015 7.635 7.391 7.391 7.391 5,406 -0.28(-3.62%)
Nov 02, 2015 7.635 7.669 7.635 7.669 4,505 +0.08(+1.00%)
Oct 29, 2015 7.968 7.593 7.593 7.593 220 +0.29(+4.04%)
Oct 28, 2015 7.214 7.298 7.214 7.298 2,306 +0.09(+1.25%)
Oct 27, 2015 7.208 7.208 7.208 7.208 4,899 -0.01(-0.08%)
Oct 26, 2015 7.182 7.214 7.182 7.214 2,236 +0.11(+1.56%)
Oct 22, 2015 7.103 7.103 7.103 7.103 157 +0.00(+0.00%)
Oct 20, 2015 7.103 7.103 7.103 7.103 3,829 -0.09(-1.30%)
Oct 19, 2015 6.770 7.205 6.770 7.196 2,818 +0.00(+0.06%)
Oct 15, 2015 7.191 7.191 7.191 7.191 400 +0.13(+1.89%)
Oct 13, 2015 7.058 7.058 7.058 7.058 15 +0.07(+0.95%)
Oct 09, 2015 6.992 6.992 6.992 6.992 18 +0.08(+1.22%)
Oct 07, 2015 6.992 6.907 6.907 6.907 38 -0.20(-2.75%)
Oct 06, 2015 7.103 7.103 7.103 7.103 468 -0.09(-1.23%)
Oct 05, 2015 6.881 7.191 6.881 7.191 7,744 +0.28(+3.98%)
Oct 01, 2015 6.916 6.916 6.916 6.916 450 +0.00(+0.00%)
Sep 30, 2015 6.916 6.916 6.916 6.916 682 +0.04(+0.52%)
Sep 29, 2015 6.828 6.881 6.828 6.881 17,557 +0.08(+1.17%)
Sep 28, 2015 6.818 6.881 6.792 6.801 10,999 -0.08(-1.10%)
Sep 25, 2015 6.876 6.876 6.876 6.876 653 -0.16(-2.33%)
Sep 23, 2015 6.881 7.040 7.040 7.040 15 +0.23(+3.32%)
Sep 22, 2015 6.770 6.952 6.770 6.814 17,084 +0.02(+0.26%)
Sep 21, 2015 6.916 7.014 6.796 6.796 10,044 -0.35(-4.85%)
Sep 18, 2015 7.014 7.143 7.014 7.143 8,785 +0.22(+3.14%)
Sep 17, 2015 7.040 7.040 6.925 6.925 556 -0.04(-0.64%)
Sep 15, 2015 6.969 6.969 6.969 6.969 117 -0.13(-1.81%)
Sep 14, 2015 6.974 7.103 6.974 7.098 1,365 +0.13(+1.85%)
Sep 11, 2015 6.745 6.969 6.745 6.969 1,464 +0.29(+4.32%)
Sep 10, 2015 6.881 7.023 6.681 6.681 1,853 -0.35(-4.99%)
Sep 09, 2015 6.938 7.067 6.659 7.032 6,357 +0.25(+3.73%)
Sep 08, 2015 6.459 6.881 6.459 6.779 5,476 +0.06(+0.93%)
Sep 04, 2015 6.716 6.716 6.716 6.716 675 -0.16(-2.39%)
Sep 03, 2015 6.881 6.907 6.863 6.881 4,458 +0.00(+0.00%)
Sep 02, 2015 6.978 7.009 6.659 6.881 8,776 +0.10(+1.44%)
Sep 01, 2015 6.579 6.783 6.401 6.783 30,546 -0.13(-1.93%)
Aug 31, 2015 6.707 7.098 6.668 6.916 5,548 -0.22(-3.11%)
Aug 28, 2015 7.094 7.138 6.652 7.138 1,522 +0.04(+0.50%)
Aug 27, 2015 7.103 7.103 6.961 7.103 5,654 +0.00(+0.00%)
Aug 26, 2015 7.205 7.205 7.103 7.103 1,437 +0.00(+0.00%)
Aug 25, 2015 7.103 7.200 6.992 7.103 2,568 +0.20(+2.96%)
Aug 24, 2015 6.375 7.080 6.375 6.898 5,498 -0.18(-2.51%)
Aug 21, 2015 6.832 7.076 6.832 7.076 5,365 +0.08(+1.21%)
Aug 20, 2015 6.703 7.205 6.648 6.992 23,110 +0.20(+3.01%)
Aug 19, 2015 6.743 6.903 6.703 6.787 3,147 -0.09(-1.35%)
Aug 18, 2015 6.761 6.881 6.721 6.881 1,644 -0.12(-1.77%)
Aug 17, 2015 6.978 7.103 6.889 7.005 3,721 +0.06(+0.83%)
Aug 14, 2015 6.926 6.947 6.894 6.947 2,162 +0.01(+0.13%)
Aug 12, 2015 6.938 6.938 6.938 6.938 126 -0.06(-0.82%)
Aug 11, 2015 6.907 7.103 6.903 6.996 4,036 -0.11(-1.50%)
Aug 10, 2015 7.089 7.103 7.089 7.103 1,126 +0.00(+0.00%)
Aug 07, 2015 7.103 7.103 7.058 7.103 12,511 -0.04(-0.62%)
Aug 06, 2015 7.129 7.147 7.129 7.147 511 -0.12(-1.65%)
Aug 05, 2015 7.467 7.467 7.267 7.267 842 -0.01(-0.18%)
Aug 04, 2015 7.280 7.280 7.280 7.280 709 -0.04(-0.61%)
Aug 03, 2015 7.280 7.471 7.236 7.325 4,642 +0.00(+0.00%)
Jul 31, 2015 7.325 7.325 7.325 7.325 225 +0.20(+2.87%)
Jul 30, 2015 7.151 7.214 7.120 7.120 13,534 -0.19(-2.55%)
Jul 29, 2015 7.325 7.418 7.125 7.307 8,778 +0.08(+1.04%)
Jul 28, 2015 7.458 7.462 7.103 7.231 56,810 -0.27(-3.56%)
Jul 27, 2015 7.546 7.546 7.462 7.498 2,495 -0.07(-0.93%)
Jul 24, 2015 7.555 7.724 7.462 7.569 26,358 +0.09(+1.19%)
Jul 23, 2015 7.480 7.480 7.480 7.480 256 -0.07(-0.88%)
Jul 22, 2015 7.768 7.813 7.546 7.546 47,525 -0.16(-2.10%)
Jul 21, 2015 7.795 7.877 7.631 7.709 48,960 -0.13(-1.67%)
Jul 20, 2015 7.813 7.905 7.795 7.839 20,260 -0.02(-0.28%)
Jul 17, 2015 7.942 7.942 7.795 7.862 27,642 -0.08(-1.06%)
Jul 16, 2015 7.910 7.946 7.910 7.946 2,038 +0.04(+0.45%)
Jul 15, 2015 7.995 8.199 7.893 7.910 17,350 +0.01(+0.11%)
Jul 14, 2015 8.190 8.203 7.902 7.902 16,744 +0.12(+1.48%)
Jul 13, 2015 7.768 7.828 7.756 7.786 11,576 +0.04(+0.46%)
Jul 10, 2015 7.724 7.751 7.724 7.751 8,632 +0.00(+0.00%)
Jul 09, 2015 7.298 7.751 7.285 7.751 65,790 +0.62(+8.65%)
Jul 08, 2015 7.165 7.205 7.103 7.134 15,106 +0.02(+0.31%)
Jul 07, 2015 7.147 7.182 7.103 7.111 8,130 -0.02(-0.34%)
Jul 06, 2015 7.191 7.262 7.136 7.136 12,853 -0.08(-1.08%)
Jul 02, 2015 7.276 7.214 7.214 7.214 2,928 +0.11(+1.50%)
Jul 01, 2015 7.138 7.138 7.107 7.107 2,545 -0.04(-0.56%)
Jun 30, 2015 7.129 7.280 7.125 7.147 11,263 -0.13(-1.77%)
Jun 29, 2015 7.191 7.276 7.125 7.276 3,939 -0.04(-0.55%)
Jun 26, 2015 7.316 7.316 7.316 7.316 2,637 +0.12(+1.73%)
Jun 25, 2015 7.174 7.320 7.174 7.191 57,027 -0.13(-1.76%)
Jun 24, 2015 7.276 7.342 7.258 7.320 26,768 -0.00(-0.06%)
Jun 23, 2015 7.200 7.325 7.200 7.325 11,943 -0.04(-0.48%)
Jun 22, 2015 7.369 7.369 7.351 7.360 1,759 -0.01(-0.18%)
Jun 19, 2015 7.404 7.404 7.227 7.373 5,597 -0.04(-0.51%)
Jun 18, 2015 7.293 7.411 7.285 7.411 725 +0.12(+1.67%)
Jun 16, 2015 7.302 7.289 7.289 7.289 6 -0.04(-0.55%)
Jun 15, 2015 7.347 7.451 7.302 7.329 22,355 -0.17(-2.31%)
Jun 12, 2015 7.378 7.560 7.351 7.502 3,906 -0.34(-4.30%)
Jun 11, 2015 7.839 7.839 7.839 7.839 340 +0.29(+3.88%)
Jun 10, 2015 7.546 7.546 7.546 7.546 2,045 +0.00(+0.00%)
Jun 09, 2015 7.546 7.546 7.546 7.546 466 +0.11(+1.49%)
Jun 08, 2015 7.524 7.524 7.436 7.436 1,671 -0.03(-0.42%)
Jun 05, 2015 7.680 7.942 7.302 7.467 7,059 -0.20(-2.55%)
Jun 03, 2015 7.507 7.662 7.662 7.662 24 +0.29(+3.91%)
Jun 01, 2015 7.591 7.373 7.373 7.373 2,928 -0.17(-2.29%)
May 29, 2015 7.546 7.547 7.546 7.546 4,642 -0.12(-1.56%)
May 27, 2015 7.768 7.666 7.666 7.666 94 -0.10(-1.31%)
May 26, 2015 7.826 7.946 7.768 7.768 47,991 -0.12(-1.52%)
May 22, 2015 8.141 7.888 7.888 7.888 43,927 -0.21(-2.63%)
May 21, 2015 8.137 8.314 7.873 8.101 45,943 -0.02(-0.27%)
May 20, 2015 8.084 8.372 8.004 8.124 87,344 +0.12(+1.50%)
May 19, 2015 7.737 8.004 7.680 8.004 19,598 +0.28(+3.56%)
May 18, 2015 7.675 7.766 7.653 7.728 32,666 -0.01(-0.11%)
May 15, 2015 7.764 7.795 7.720 7.737 13,885 +0.06(+0.75%)
May 14, 2015 7.919 7.919 7.680 7.680 1,128 -0.10(-1.26%)
May 08, 2015 7.697 7.777 7.777 7.777 2,252 +0.10(+1.27%)
May 07, 2015 8.128 8.252 7.680 7.680 6,426 -0.64(-7.68%)
May 06, 2015 8.128 8.319 8.048 8.319 7,005 +0.20(+2.40%)
May 05, 2015 8.115 8.434 8.110 8.124 77,200 -0.09(-1.08%)
May 04, 2015 7.684 8.377 7.635 8.212 65,328 +0.53(+6.94%)
May 01, 2015 7.693 7.720 7.635 7.680 19,668 -0.01(-0.12%)
Apr 30, 2015 7.675 7.693 7.564 7.689 18,956 +0.10(+1.29%)
Apr 29, 2015 7.533 7.737 7.533 7.591 21,389 -0.04(-0.58%)
Apr 28, 2015 7.555 7.768 7.546 7.635 10,903 -0.05(-0.64%)
Apr 27, 2015 7.657 7.684 7.546 7.684 34,081 +0.14(+1.88%)
Apr 24, 2015 7.502 7.542 7.502 7.542 3,392 -0.00(-0.06%)
Apr 23, 2015 7.697 7.697 7.436 7.546 7,943 -0.23(-2.91%)
Apr 22, 2015 7.564 7.835 7.564 7.773 5,519 +0.32(+4.23%)
Apr 21, 2015 7.666 7.666 7.458 7.458 1,245 -0.03(-0.35%)
Apr 20, 2015 7.666 7.666 7.484 7.484 1,592 +0.04(+0.60%)
Apr 17, 2015 7.360 7.440 7.342 7.440 1,353 +0.00(+0.06%)
Apr 16, 2015 7.436 7.436 7.436 7.436 1,126 -0.02(-0.30%)
Apr 15, 2015 7.502 7.542 7.458 7.458 2,088 +0.04(+0.60%)
Apr 14, 2015 7.320 7.520 7.302 7.413 180,869 +0.00(+0.00%)
Apr 13, 2015 7.560 7.591 7.409 7.413 11,810 -0.05(-0.71%)
Apr 10, 2015 7.649 7.649 7.456 7.467 6,219 -0.04(-0.47%)
Apr 09, 2015 7.417 7.524 7.413 7.502 8,580 -0.21(-2.73%)
Apr 08, 2015 7.875 7.990 7.600 7.713 54,224 -0.39(-4.79%)
Apr 06, 2015 8.483 8.101 8.101 8.101 4,505 -0.09(-1.08%)
Apr 02, 2015 8.199 8.190 8.190 8.190 2,027 -0.13(-1.60%)
Apr 01, 2015 8.327 8.327 8.323 8.323 1,405 -0.11(-1.32%)
Mar 31, 2015 8.434 8.434 8.434 8.434 493 +0.00(+0.00%)
Mar 30, 2015 8.434 8.434 8.434 8.434 5,503 -0.09(-1.04%)
Mar 27, 2015 8.048 8.545 8.048 8.523 18,620 +0.27(+3.23%)
Mar 26, 2015 8.256 8.257 8.086 8.257 5,122 +0.00(+0.00%)
Mar 25, 2015 8.212 8.263 8.212 8.257 12,378 +0.00(+0.00%)
Mar 23, 2015 8.106 8.257 8.257 8.257 6,532 -0.56(-6.39%)
Mar 20, 2015 8.368 8.834 8.257 8.821 18,605 +0.57(+6.94%)
Mar 19, 2015 8.146 8.248 7.862 8.248 16,811 +0.00(+0.00%)
Mar 18, 2015 8.279 8.301 8.079 8.248 3,865 -0.01(-0.11%)
Mar 17, 2015 8.656 8.656 8.257 8.257 7,857 -0.38(-4.37%)
Mar 16, 2015 8.900 8.900 8.634 8.634 6,007 -0.27(-3.04%)
Mar 13, 2015 9.038 9.132 8.905 8.905 28,341 -0.13(-1.43%)
Mar 12, 2015 9.309 9.309 9.034 9.034 13,966 -0.12(-1.31%)
Mar 11, 2015 9.322 9.371 9.153 9.153 30,341 -0.17(-1.81%)
Mar 10, 2015 9.122 9.322 9.122 9.322 10,821 +0.00(+0.00%)
Mar 09, 2015 9.122 9.322 9.096 9.322 10,835 -0.16(-1.73%)
Mar 06, 2015 9.105 9.500 9.038 9.486 15,320 +0.20(+2.15%)
Mar 05, 2015 9.322 9.322 9.287 9.287 4,699 -0.04(-0.38%)
Mar 04, 2015 9.056 9.367 9.056 9.322 10,285 -0.16(-1.73%)
Mar 03, 2015 9.069 9.486 9.047 9.486 22,973 +0.38(+4.19%)
Feb 27, 2015 9.318 9.105 9.105 9.105 27 -0.22(-2.33%)
Feb 26, 2015 9.322 9.322 9.034 9.322 18,850 +0.00(+0.00%)
Feb 25, 2015 9.322 9.322 9.322 9.322 2,363 +0.00(+0.00%)
Feb 24, 2015 9.078 9.762 8.967 9.322 9,914 +0.02(+0.19%)
Feb 23, 2015 9.322 9.322 9.304 9.304 459 +0.03(+0.29%)
Feb 20, 2015 9.233 9.322 9.233 9.278 8,427 -0.04(-0.48%)
Feb 19, 2015 9.322 9.322 9.304 9.322 1,831 +0.00(+0.00%)
Feb 18, 2015 9.313 9.322 8.932 9.322 3,383 +0.12(+1.25%)
Feb 17, 2015 9.131 9.766 8.985 9.207 16,672 -0.12(-1.24%)
Feb 13, 2015 9.322 9.322 9.322 9.322 23,653 -0.40(-4.11%)
Feb 12, 2015 9.877 9.877 9.721 9.722 1,126 -0.27(-2.67%)
Feb 11, 2015 9.371 9.988 9.220 9.988 13,446 +0.58(+6.18%)
Feb 10, 2015 9.513 9.549 9.193 9.406 29,857 -0.08(-0.80%)
Feb 09, 2015 9.482 9.482 9.256 9.482 9,398 +0.01(+0.09%)
Feb 06, 2015 9.349 9.750 9.023 9.473 18,037 +0.07(+0.71%)
Feb 05, 2015 9.315 9.455 9.096 9.406 16,052 +0.04(+0.43%)
Feb 04, 2015 9.322 9.566 9.105 9.367 38,933 -0.22(-2.31%)
Feb 03, 2015 9.229 9.988 8.670 9.588 49,888 +0.18(+1.93%)
Feb 02, 2015 9.296 9.988 9.127 9.406 32,224 +0.11(+1.19%)
Jan 30, 2015 9.296 9.296 9.296 9.296 2,083 -0.12(-1.23%)
Jan 29, 2015 9.433 9.433 9.120 9.411 9,634 -0.13(-1.40%)
Jan 28, 2015 9.540 9.655 9.526 9.544 5,737 -0.11(-1.15%)
Jan 27, 2015 9.437 9.766 9.437 9.655 27,293 +0.11(+1.16%)
Jan 26, 2015 9.584 9.584 9.544 9.544 1,081 +0.00(+0.00%)
Jan 22, 2015 9.633 9.544 9.544 9.544 4 -0.22(-2.27%)
Jan 21, 2015 9.628 9.833 9.544 9.766 33,297 +0.14(+1.43%)
Jan 20, 2015 10.21 10.21 9.628 9.628 1,957 -0.18(-1.86%)
Jan 16, 2015 9.988 9.988 9.571 9.810 13,966 -0.03(-0.27%)
Jan 15, 2015 10.17 10.17 9.833 9.837 3,793 -0.34(-3.32%)
Jan 14, 2015 10.08 10.19 10.08 10.18 1,725 +0.39(+4.00%)
Jan 13, 2015 9.988 10.21 9.779 9.784 8,558 -0.02(-0.23%)
Jan 12, 2015 10.22 10.63 9.779 9.806 26,865 -0.45(-4.37%)
Jan 09, 2015 10.62 10.65 10.16 10.25 9,303 -0.07(-0.65%)
Jan 08, 2015 10.49 10.49 9.997 10.32 9,878 +0.42(+4.22%)
Jan 07, 2015 10.19 11.03 9.779 9.903 25,505 +0.39(+4.09%)
Jan 06, 2015 10.21 10.21 9.451 9.513 5,570 +0.06(+0.61%)
Jan 05, 2015 9.322 9.677 9.322 9.455 32,815 -0.02(-0.23%)
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.