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 30, 2012 7.042 7.042 7.042 7.042 224 +0.06(+0.83%)
Mar 29, 2012 6.908 6.984 6.908 6.984 13,226 +0.07(+1.03%)
Mar 28, 2012 6.864 6.966 6.864 6.913 673 +0.05(+0.78%)
Mar 27, 2012 6.908 6.908 6.859 6.859 2,100 -0.09(-1.28%)
Mar 26, 2012 7.055 7.055 6.948 6.948 1,121 -0.14(-1.95%)
Mar 23, 2012 6.953 7.087 6.908 7.087 11,218 +0.01(+0.19%)
Mar 22, 2012 7.087 7.118 7.073 7.073 2,243 -0.05(-0.75%)
Mar 21, 2012 7.087 7.144 7.011 7.127 19,908 +0.04(+0.63%)
Mar 20, 2012 7.131 7.234 6.908 7.082 5,698 -0.03(-0.38%)
Mar 19, 2012 7.087 7.109 6.815 7.109 9,760 +0.04(+0.57%)
Mar 16, 2012 7.176 7.345 6.846 7.069 13,576 -0.17(-2.34%)
Mar 15, 2012 7.091 7.300 7.069 7.238 4,714 +0.13(+1.82%)
Mar 14, 2012 7.176 7.323 7.069 7.109 14,460 -0.09(-1.24%)
Mar 13, 2012 6.939 7.318 6.926 7.198 14,584 +0.16(+2.28%)
Mar 12, 2012 6.908 7.037 6.864 7.037 4,038 +0.08(+1.15%)
Mar 09, 2012 7.011 7.078 6.913 6.957 10,545 +0.09(+1.36%)
Mar 08, 2012 6.739 6.873 6.708 6.864 7,404 +0.18(+2.67%)
Mar 07, 2012 6.761 6.775 6.685 6.685 4,945 -0.12(-1.70%)
Mar 06, 2012 6.819 6.819 6.685 6.801 8,301 +0.00(+0.00%)
Mar 05, 2012 6.908 6.908 6.801 6.801 1,346 -0.27(-3.78%)
Mar 02, 2012 7.069 7.069 7.069 7.069 224 +0.20(+2.85%)
Mar 01, 2012 6.806 7.020 6.806 6.873 3,253 +0.00(+0.00%)
Feb 29, 2012 7.024 7.051 6.819 6.873 13,872 -0.21(-2.96%)
Feb 28, 2012 6.748 7.082 6.748 7.082 23,350 +0.40(+5.93%)
Feb 27, 2012 7.006 7.006 6.574 6.685 13,462 -0.29(-4.09%)
Feb 24, 2012 6.931 7.069 6.908 6.971 2,468 +0.06(+0.90%)
Feb 23, 2012 6.922 7.131 6.870 6.908 9,632 -0.08(-1.08%)
Feb 22, 2012 7.234 7.305 6.962 6.984 10,096 -0.18(-2.55%)
Feb 21, 2012 6.837 7.292 6.685 7.167 6,502 +0.33(+4.76%)
Feb 17, 2012 6.734 6.841 6.578 6.841 2,243 +0.16(+2.33%)
Feb 16, 2012 6.659 6.685 6.650 6.685 3,601 +0.12(+1.76%)
Feb 14, 2012 6.507 6.570 6.570 6.570 2,019 +0.04(+0.61%)
Feb 13, 2012 6.685 6.685 6.490 6.529 1,204 -0.15(-2.27%)
Feb 10, 2012 6.681 6.681 6.681 6.681 224 -0.00(-0.07%)
Feb 09, 2012 6.516 6.685 6.516 6.685 2,387 +0.04(+0.60%)
Feb 08, 2012 6.632 6.645 6.422 6.645 2,804 +0.02(+0.27%)
Feb 07, 2012 6.587 6.627 6.587 6.627 1,009 +0.09(+1.36%)
Feb 06, 2012 6.636 6.636 6.503 6.538 4,263 -0.12(-1.87%)
Feb 03, 2012 6.643 6.663 6.570 6.663 6,057 +0.04(+0.54%)
Feb 02, 2012 6.396 6.627 6.396 6.627 5,719 +0.16(+2.55%)
Feb 01, 2012 6.262 6.463 6.262 6.463 19,071 +0.18(+2.84%)
Jan 31, 2012 6.262 6.284 6.249 6.284 1,794 -0.13(-1.96%)
Jan 30, 2012 6.452 6.452 6.400 6.410 1,009 -0.08(-1.29%)
Jan 27, 2012 6.307 6.534 6.240 6.494 41,764 +0.19(+2.97%)
Jan 26, 2012 6.315 6.405 6.302 6.307 54,151 -0.02(-0.28%)
Jan 25, 2012 6.364 6.364 6.240 6.324 12,854 -0.00(-0.07%)
Jan 24, 2012 6.431 6.431 6.262 6.329 21,786 -0.12(-1.93%)
Jan 23, 2012 6.329 6.668 6.329 6.454 23,895 +0.18(+2.91%)
Jan 20, 2012 6.217 6.340 6.217 6.271 10,321 +0.17(+2.78%)
Jan 19, 2012 5.745 6.106 5.723 6.102 12,115 +0.40(+6.95%)
Jan 18, 2012 5.625 5.705 5.625 5.705 6,358 +0.03(+0.55%)
Jan 17, 2012 5.749 5.749 5.616 5.674 45,915 +0.10(+1.84%)
Jan 13, 2012 5.656 5.687 5.322 5.571 28,564 -0.03(-0.56%)
Jan 12, 2012 5.776 5.776 5.522 5.602 10,096 -0.18(-3.16%)
Jan 11, 2012 5.794 5.794 5.745 5.785 3,170 -0.11(-1.89%)
Jan 10, 2012 5.794 5.896 5.794 5.896 3,307 +0.10(+1.77%)
Jan 09, 2012 5.839 5.870 5.794 5.794 14,938 -0.04(-0.69%)
Jan 06, 2012 5.874 5.875 5.834 5.834 3,601 -0.02(-0.38%)
Jan 05, 2012 5.902 5.923 5.839 5.856 13,013 -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.