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 28, 2010 4.661 4.839 4.634 4.794 2,196 +0.13(+2.86%)
May 27, 2010 4.741 4.750 4.590 4.661 16,782 -0.08(-1.69%)
May 26, 2010 4.816 4.839 4.661 4.741 10,105 -0.08(-1.57%)
May 25, 2010 4.870 4.870 4.448 4.816 3,266 -0.05(-1.09%)
May 24, 2010 4.719 4.870 4.661 4.870 5,519 +0.05(+1.11%)
May 21, 2010 4.457 4.816 4.457 4.816 4,843 +0.27(+5.85%)
May 20, 2010 4.705 4.705 4.550 4.550 2,937 -0.25(-5.18%)
May 19, 2010 4.661 4.799 4.577 4.799 6,314 +0.03(+0.56%)
May 18, 2010 4.670 4.821 4.670 4.772 4,111 +0.21(+4.67%)
May 17, 2010 4.546 4.573 4.546 4.559 3,153 -0.07(-1.44%)
May 14, 2010 4.661 4.683 4.510 4.626 23,425 +0.01(+0.24%)
May 13, 2010 4.573 4.661 4.475 4.614 7,433 -0.04(-0.81%)
May 12, 2010 4.435 4.661 4.435 4.652 31,767 +0.24(+5.33%)
May 11, 2010 4.426 4.523 4.417 4.417 3,671 -0.02(-0.40%)
May 10, 2010 4.106 4.439 3.982 4.435 38,872 +0.47(+11.87%)
May 07, 2010 4.128 4.128 3.964 3.964 986 +0.04(+0.90%)
May 06, 2010 4.009 4.009 3.929 3.929 2,703 -0.11(-2.75%)
May 05, 2010 4.040 4.040 4.040 4.040 1,576 -0.09(-2.15%)
May 04, 2010 4.102 4.142 3.995 4.128 6,668 +0.03(+0.65%)
May 03, 2010 4.102 4.102 4.102 4.102 1,126 -0.11(-2.63%)
Apr 30, 2010 4.279 4.279 4.084 4.213 2,626 -0.00(-0.00%)
Apr 29, 2010 4.217 4.262 4.213 4.213 1,811 +0.02(+0.42%)
Apr 28, 2010 4.293 4.293 4.195 4.195 2,477 -0.10(-2.28%)
Apr 27, 2010 4.158 4.293 4.151 4.293 4,505 +0.14(+3.42%)
Apr 26, 2010 4.035 4.286 4.035 4.151 2,703 +0.06(+1.52%)
Apr 23, 2010 4.111 4.439 4.017 4.088 29,219 -0.25(-5.73%)
Apr 22, 2010 4.040 4.337 4.040 4.337 4,280 +0.11(+2.71%)
Apr 21, 2010 4.199 4.222 4.199 4.222 1,126 -0.03(-0.81%)
Apr 20, 2010 4.199 4.257 4.199 4.257 3,379 +0.06(+1.48%)
Apr 19, 2010 4.386 4.386 4.195 4.195 7,388 -0.07(-1.56%)
Apr 16, 2010 4.066 4.262 4.066 4.262 2,142 +0.20(+4.80%)
Apr 15, 2010 4.044 4.395 4.044 4.066 3,435 -0.32(-7.38%)
Apr 14, 2010 4.392 4.421 4.319 4.390 2,464 +0.30(+7.44%)
Apr 13, 2010 4.040 4.435 4.022 4.086 1,971 +0.08(+2.05%)
Apr 12, 2010 4.022 4.217 3.995 4.004 6,082 -0.21(-4.95%)
Apr 09, 2010 4.217 4.217 4.213 4.213 450 -0.00(-0.10%)
Apr 08, 2010 4.217 4.217 4.217 4.217 1,351 -0.08(-1.86%)
Apr 07, 2010 3.995 4.297 3.995 4.297 1,802 +0.30(+7.56%)
Apr 06, 2010 3.995 4.377 3.995 3.995 5,361 +0.00(+0.00%)
Apr 05, 2010 4.166 4.381 3.995 3.995 8,287 -0.40(-9.09%)
Mar 31, 2010 4.213 4.395 4.395 4.395 1,802 +0.36(+8.79%)
Mar 29, 2010 4.040 4.040 4.040 4.040 0 +0.09(+2.25%)
Mar 26, 2010 3.951 3.951 3.920 3.951 1,263 +0.03(+0.79%)
Mar 25, 2010 4.040 4.217 3.920 3.920 3,311 +0.04(+0.91%)
Mar 24, 2010 3.884 3.884 3.884 3.884 225 -0.01(-0.23%)
Mar 23, 2010 4.017 4.062 3.893 3.893 4,437 -0.13(-3.20%)
Mar 22, 2010 4.022 4.022 4.022 4.022 225 +0.01(+0.33%)
Mar 19, 2010 4.040 4.046 4.009 4.009 5,460 -0.07(-1.74%)
Mar 18, 2010 4.062 4.080 4.031 4.080 2,678 +0.02(+0.44%)
Mar 15, 2010 4.062 4.062 4.062 4.062 0 +0.08(+1.89%)
Mar 12, 2010 3.986 4.048 3.986 3.986 4,054 -0.07(-1.75%)
Mar 11, 2010 4.040 4.057 4.040 4.057 2,027 +0.09(+2.35%)
Mar 10, 2010 3.942 3.964 3.915 3.964 901 -0.07(-1.79%)
Mar 09, 2010 3.884 4.036 3.884 4.036 932 +0.15(+3.92%)
Mar 08, 2010 3.875 3.884 3.875 3.884 1,802 -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.