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

Northern Technologies Intl Corp (NQ: NTIC )

17.31 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 3.120 3.187 2.808 3.182 11,106 +0.15(+5.00%)
Mar 30, 2009 3.031 3.031 3.031 3.031 224 +0.02(+0.59%)
Mar 26, 2009 2.919 3.120 2.625 3.013 3,623 +0.19(+6.79%)
Mar 25, 2009 2.639 2.821 2.639 2.821 448 +0.15(+5.50%)
Mar 23, 2009 2.674 2.674 2.674 2.674 0 +0.00(+0.00%)
Mar 20, 2009 2.331 2.674 2.331 2.674 897 +0.00(+0.00%)
Mar 19, 2009 2.465 2.674 2.327 2.674 3,365 +0.00(+0.17%)
Mar 18, 2009 2.478 2.670 2.474 2.670 1,121 +0.02(+0.84%)
Mar 17, 2009 2.647 2.647 2.647 2.647 448 +0.00(+0.00%)
Mar 16, 2009 2.652 2.652 2.647 2.647 673 +0.20(+8.00%)
Mar 13, 2009 2.674 2.674 2.451 2.451 1,234 -0.11(-4.35%)
Mar 12, 2009 2.344 2.661 2.344 2.563 1,682 -0.09(-3.33%)
Mar 11, 2009 2.674 2.674 2.489 2.651 1,121 -0.02(-0.87%)
Mar 10, 2009 2.500 2.786 2.500 2.674 1,119 -0.02(-0.66%)
Mar 09, 2009 2.229 2.870 2.228 2.692 4,936 +0.03(+1.00%)
Mar 06, 2009 2.228 2.665 2.228 2.665 4,263 +0.21(+8.53%)
Mar 05, 2009 3.062 3.062 2.246 2.456 8,941 -0.53(-17.64%)
Mar 04, 2009 2.674 2.982 2.674 2.982 3,147 +0.31(+11.50%)
Mar 02, 2009 2.790 3.115 2.353 2.674 16,154 -0.53(-16.55%)
Feb 27, 2009 3.205 3.205 3.205 3.205 224 +0.02(+0.70%)
Feb 26, 2009 3.200 3.200 3.120 3.182 673 +0.07(+2.15%)
Feb 25, 2009 3.115 3.115 3.066 3.115 673 -0.08(-2.65%)
Feb 24, 2009 3.222 3.222 2.977 3.200 6,955 +0.05(+1.56%)
Feb 23, 2009 3.213 3.334 3.151 3.151 3,926 -0.06(-1.81%)
Feb 20, 2009 3.209 3.209 3.209 3.209 0 +0.00(+0.00%)
Feb 19, 2009 3.210 3.210 3.209 3.209 1,346 -0.00(-0.14%)
Feb 18, 2009 3.209 3.334 3.120 3.213 7,038 +0.01(+0.28%)
Feb 17, 2009 3.338 3.338 3.120 3.205 4,263 +0.06(+1.99%)
Feb 13, 2009 3.432 3.432 3.142 3.142 8,925 -0.22(-6.50%)
Feb 12, 2009 3.343 3.450 3.196 3.361 7,974 +0.02(+0.53%)
Feb 11, 2009 3.329 3.343 3.329 3.343 448 -0.10(-2.85%)
Feb 10, 2009 3.441 3.441 3.441 3.441 224 +0.00(+0.00%)
Feb 09, 2009 3.441 3.441 3.240 3.441 673 +0.10(+2.93%)
Feb 06, 2009 3.187 3.427 3.187 3.343 7,969 -0.11(-3.23%)
Feb 05, 2009 3.454 3.454 3.454 3.454 224 +0.00(+0.13%)
Feb 04, 2009 3.450 3.450 3.450 3.450 224 +0.02(+0.52%)
Feb 03, 2009 3.352 3.454 3.178 3.432 1,992 +0.00(+0.00%)
Feb 02, 2009 3.467 3.467 3.218 3.432 1,121 -0.02(-0.52%)
Jan 30, 2009 3.450 3.450 3.450 3.450 224 +0.08(+2.52%)
Jan 29, 2009 3.142 3.365 3.142 3.365 2,916 +0.04(+1.34%)
Jan 28, 2009 3.365 3.365 3.147 3.320 8,685 -0.00(-0.13%)
Jan 27, 2009 3.361 3.361 3.325 3.325 1,794 -0.05(-1.45%)
Jan 26, 2009 3.245 3.374 3.213 3.374 2,916 +0.02(+0.66%)
Jan 23, 2009 3.454 3.454 3.222 3.352 2,243 -0.01(-0.27%)
Jan 22, 2009 3.472 3.472 3.160 3.361 4,936 -0.04(-1.31%)
Jan 21, 2009 3.476 3.476 3.343 3.405 4,698 -0.07(-2.05%)
Jan 20, 2009 3.476 3.476 3.401 3.476 2,019 +0.00(+0.00%)
Jan 16, 2009 3.476 3.476 3.476 3.476 291 +0.07(+1.96%)
Jan 15, 2009 3.605 3.605 3.120 3.410 14,247 +0.12(+3.80%)
Jan 14, 2009 3.832 3.832 3.169 3.285 5,160 +0.13(+4.10%)
Jan 13, 2009 3.276 3.454 2.919 3.155 9,825 -0.08(-2.34%)
Jan 12, 2009 3.231 3.231 3.231 3.231 224 +0.00(+0.00%)
Jan 09, 2009 3.231 3.231 3.231 3.231 224 +0.00(+0.00%)
Jan 08, 2009 3.231 3.231 3.231 3.231 224 +0.06(+1.97%)
Jan 07, 2009 2.857 3.231 2.857 3.169 1,660 +0.07(+2.30%)
Jan 06, 2009 3.093 3.098 2.875 3.098 2,232 +0.00(+0.00%)
Jan 05, 2009 2.924 3.098 2.924 3.098 1,379 +0.00(+0.00%)
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.