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

Northern Technologies Intl Corp (NQ: NTIC )

18.90 +0.81 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2012 7.014 7.014 7.014 7.014 225 +0.06(+0.83%)
Mar 29, 2012 6.881 6.956 6.881 6.956 13,279 +0.07(+1.03%)
Mar 28, 2012 6.836 6.938 6.836 6.885 675 +0.05(+0.78%)
Mar 27, 2012 6.881 6.881 6.832 6.832 2,108 -0.09(-1.28%)
Mar 26, 2012 7.027 7.027 6.921 6.921 1,126 -0.14(-1.95%)
Mar 23, 2012 6.925 7.058 6.881 7.058 11,263 +0.01(+0.19%)
Mar 22, 2012 7.058 7.089 7.045 7.045 2,252 -0.05(-0.75%)
Mar 21, 2012 7.058 7.116 6.983 7.098 19,988 +0.04(+0.63%)
Mar 20, 2012 7.103 7.205 6.881 7.054 5,721 -0.03(-0.38%)
Mar 19, 2012 7.058 7.080 6.787 7.080 9,799 +0.04(+0.57%)
Mar 16, 2012 7.147 7.316 6.818 7.040 13,631 -0.17(-2.34%)
Mar 15, 2012 7.063 7.271 7.040 7.209 4,732 +0.13(+1.82%)
Mar 14, 2012 7.147 7.293 7.040 7.080 14,518 -0.09(-1.24%)
Mar 13, 2012 6.912 7.289 6.898 7.169 14,642 +0.16(+2.28%)
Mar 12, 2012 6.881 7.009 6.836 7.009 4,054 +0.08(+1.15%)
Mar 09, 2012 6.983 7.049 6.885 6.929 10,587 +0.09(+1.36%)
Mar 08, 2012 6.712 6.845 6.681 6.836 7,433 +0.18(+2.67%)
Mar 07, 2012 6.734 6.747 6.659 6.659 4,964 -0.12(-1.70%)
Mar 06, 2012 6.792 6.792 6.659 6.774 8,335 +0.00(+0.00%)
Mar 05, 2012 6.881 6.881 6.774 6.774 1,351 -0.27(-3.78%)
Mar 02, 2012 7.040 7.040 7.040 7.040 225 +0.20(+2.85%)
Mar 01, 2012 6.779 6.992 6.779 6.845 3,266 +0.00(+0.00%)
Feb 29, 2012 6.996 7.023 6.792 6.845 13,928 -0.21(-2.96%)
Feb 28, 2012 6.721 7.054 6.721 7.054 23,443 +0.40(+5.93%)
Feb 27, 2012 6.978 6.978 6.548 6.659 13,516 -0.28(-4.09%)
Feb 24, 2012 6.903 7.040 6.881 6.943 2,477 +0.06(+0.90%)
Feb 23, 2012 6.894 7.103 6.843 6.881 9,670 -0.08(-1.08%)
Feb 22, 2012 7.205 7.276 6.934 6.956 10,137 -0.18(-2.55%)
Feb 21, 2012 6.810 7.262 6.659 7.138 6,528 +0.32(+4.76%)
Feb 17, 2012 6.707 6.814 6.552 6.814 2,252 +0.16(+2.33%)
Feb 16, 2012 6.632 6.659 6.623 6.659 3,615 +0.12(+1.76%)
Feb 14, 2012 6.481 6.543 6.543 6.543 2,027 +0.04(+0.61%)
Feb 13, 2012 6.659 6.659 6.464 6.503 1,209 -0.15(-2.27%)
Feb 10, 2012 6.654 6.654 6.654 6.654 225 -0.00(-0.07%)
Feb 09, 2012 6.490 6.659 6.490 6.659 2,396 +0.04(+0.60%)
Feb 08, 2012 6.605 6.619 6.397 6.619 2,815 +0.02(+0.27%)
Feb 07, 2012 6.561 6.601 6.561 6.601 1,013 +0.09(+1.36%)
Feb 06, 2012 6.610 6.610 6.477 6.512 4,280 -0.12(-1.87%)
Feb 03, 2012 6.616 6.636 6.543 6.636 6,082 +0.04(+0.54%)
Feb 02, 2012 6.370 6.601 6.370 6.601 5,742 +0.16(+2.55%)
Feb 01, 2012 6.237 6.437 6.237 6.437 19,147 +0.18(+2.84%)
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%)
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.