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

Northern Technologies Intl Corp (NQ: NTIC )

18.95 +0.05 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.