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

Northern Technologies Intl Corp (NQ: NTIC )

17.80 +0.14 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2017 11.04 11.04 11.04 0 +0.33(+3.12%)
Dec 28, 2017 11.82 11.82 10.70 10.70 22,290 -1.07(-9.09%)
Dec 27, 2017 10.04 11.82 9.920 11.78 37,417 +1.58(+15.52%)
Dec 26, 2017 9.411 10.21 9.411 10.19 24,700 +0.78(+8.31%)
Dec 22, 2017 9.099 9.411 9.099 9.411 6,230 +0.20(+2.18%)
Dec 21, 2017 8.920 9.210 8.920 9.210 4,369 +0.07(+0.73%)
Dec 20, 2017 8.920 9.143 8.920 9.143 3,833 +0.11(+1.23%)
Dec 19, 2017 8.742 9.032 8.742 9.032 4,434 +0.00(+0.00%)
Dec 14, 2017 9.032 9.032 9.032 248 +0.00(+0.00%)
Dec 13, 2017 8.167 9.032 8.167 9.032 10,286 +0.03(+0.29%)
Dec 12, 2017 8.965 9.006 8.920 9.006 1,311 -0.04(-0.48%)
Dec 11, 2017 8.945 9.077 8.945 9.050 9,602 -0.00(-0.02%)
Dec 08, 2017 8.920 9.143 8.742 9.052 36,381 -0.00(-0.02%)
Dec 07, 2017 9.500 9.500 8.997 9.054 12,956 -0.31(-3.36%)
Dec 06, 2017 9.278 9.369 9.278 9.369 4,494 +0.27(+2.93%)
Dec 05, 2017 8.969 9.766 8.969 9.102 5,388 +0.20(+2.24%)
Dec 04, 2017 8.812 8.923 8.701 8.903 16,996 +0.25(+2.85%)
Dec 01, 2017 8.259 8.878 8.259 8.656 15,140 -0.20(-2.26%)
Nov 30, 2017 8.856 8.856 8.856 8.856 1,401 -0.29(-3.16%)
Nov 29, 2017 9.011 9.145 8.459 9.145 806 +0.04(+0.49%)
Nov 27, 2017 9.100 9.100 9.100 139 -0.04(-0.49%)
Nov 24, 2017 8.878 9.766 8.878 9.145 4,014 +0.26(+2.95%)
Nov 22, 2017 8.661 9.062 8.368 8.883 26,280 -0.12(-1.29%)
Nov 21, 2017 9.278 9.514 8.909 8.999 32,218 -0.28(-3.00%)
Nov 20, 2017 8.146 9.616 8.146 9.278 71,289 +1.49(+19.09%)
Nov 17, 2017 7.569 7.569 7.791 817 +0.22(+2.93%)
Nov 14, 2017 7.569 7.569 7.569 177 +0.00(+0.00%)
Nov 13, 2017 7.302 7.813 7.302 7.569 8,087 +0.18(+2.40%)
Nov 10, 2017 7.369 7.524 7.369 7.391 10,031 -0.27(-3.48%)
Nov 09, 2017 7.546 7.657 7.535 7.657 3,264 +0.11(+1.47%)
Nov 08, 2017 7.546 7.702 7.546 7.546 2,459 +0.01(+0.15%)
Nov 07, 2017 7.613 7.613 7.535 7.535 2,441 -0.28(-3.55%)
Nov 06, 2017 7.546 7.813 7.510 7.813 4,534 +0.07(+0.86%)
Nov 03, 2017 7.502 7.746 7.502 7.746 3,072 +0.00(+0.00%)
Nov 02, 2017 7.435 7.746 7.435 7.746 7,875 +0.20(+2.65%)
Nov 01, 2017 7.347 7.546 7.345 7.546 2,815 +0.20(+2.72%)
Oct 31, 2017 7.214 7.436 7.214 7.347 62,906 +0.22(+3.12%)
Oct 30, 2017 7.236 7.236 7.125 7.125 1,275 -0.09(-1.23%)
Oct 27, 2017 7.280 7.280 7.214 7.214 2,482 -0.04(-0.61%)
Oct 26, 2017 7.258 7.258 7.258 7.258 545 -0.04(-0.61%)
Oct 24, 2017 7.302 7.302 7.302 506 -0.02(-0.30%)
Oct 20, 2017 7.325 7.325 7.325 6 -0.02(-0.30%)
Oct 19, 2017 7.427 7.546 7.347 7.347 14,002 +0.02(+0.30%)
Oct 18, 2017 7.436 7.436 7.325 7.325 12,486 +0.00(+0.00%)
Oct 17, 2017 7.515 7.546 7.325 7.325 15,665 -0.22(-2.94%)
Oct 13, 2017 7.546 7.546 7.546 0 -0.02(-0.29%)
Oct 12, 2017 7.724 7.746 7.546 7.569 22,533 -0.13(-1.73%)
Oct 11, 2017 7.724 7.724 7.546 7.702 2,712 +0.20(+2.66%)
Oct 10, 2017 7.546 7.546 7.502 7.502 9,019 -0.16(-2.03%)
Oct 09, 2017 7.746 7.746 7.524 7.657 16,365 -0.09(-1.15%)
Oct 06, 2017 7.103 7.813 6.992 7.746 37,268 +0.64(+9.06%)
Oct 05, 2017 7.258 7.258 6.992 7.103 22,743 -0.16(-2.14%)
Oct 04, 2017 7.349 7.391 7.258 7.258 12,081 +0.04(+0.62%)
Oct 03, 2017 7.254 7.417 7.214 7.214 16,014 -0.01(-0.12%)
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.