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

Northern Technologies Intl Corp (NQ: NTIC )

18.45 +0.37 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 4.892 5.305 4.794 5.238 18,472 +0.06(+1.11%)
Jun 28, 2012 5.132 5.194 5.132 5.180 1,802 -0.02(-0.43%)
Jun 27, 2012 5.074 5.216 4.883 5.203 6,539 -0.07(-1.35%)
Jun 26, 2012 5.274 5.274 5.274 5.274 450 +0.01(+0.25%)
Jun 25, 2012 4.887 5.260 4.883 5.260 2,703 +0.16(+3.04%)
Jun 22, 2012 4.901 5.105 4.772 5.105 6,627 +0.11(+2.13%)
Jun 21, 2012 4.856 4.998 4.856 4.998 1,926 +0.17(+3.49%)
Jun 20, 2012 4.830 4.830 4.830 4.830 225 +0.03(+0.65%)
Jun 19, 2012 4.683 4.799 4.683 4.799 24,135 +0.11(+2.37%)
Jun 18, 2012 4.626 4.781 4.626 4.688 41,301 +0.04(+0.96%)
Jun 15, 2012 4.572 4.652 4.572 4.643 2,673 +0.05(+1.06%)
Jun 14, 2012 4.639 4.639 4.550 4.594 9,407 -0.07(-1.43%)
Jun 13, 2012 4.683 4.683 4.661 4.661 7,877 -0.05(-1.13%)
Jun 12, 2012 4.883 4.972 4.683 4.714 39,949 -0.26(-5.18%)
Jun 11, 2012 4.972 4.972 4.972 4.972 678 -0.27(-5.08%)
Jun 08, 2012 5.362 5.362 5.105 5.238 8,409 -0.12(-2.32%)
Jun 07, 2012 5.362 5.362 5.362 5.362 450 +0.04(+0.67%)
Jun 06, 2012 5.327 5.327 5.327 5.327 5,631 +0.26(+5.08%)
Jun 04, 2012 5.069 5.069 5.069 5.069 0 +0.04(+0.71%)
Jun 01, 2012 5.496 5.496 5.034 5.034 4,838 -0.50(-8.99%)
May 31, 2012 5.482 5.544 5.482 5.531 3,606 +0.05(+0.89%)
May 30, 2012 5.438 5.482 5.438 5.482 6,005 +0.05(+0.98%)
May 29, 2012 5.429 5.429 5.429 5.429 675 -0.01(-0.16%)
May 25, 2012 4.839 5.438 4.665 5.438 3,399 +0.32(+6.15%)
May 24, 2012 5.584 5.593 4.768 5.123 37,291 -0.46(-8.19%)
May 23, 2012 5.740 5.740 5.549 5.580 10,085 -0.19(-3.23%)
May 22, 2012 5.611 5.766 5.549 5.766 844 +0.11(+1.96%)
May 18, 2012 5.611 5.655 5.655 5.655 1,126 +0.07(+1.27%)
May 17, 2012 5.571 5.584 5.571 5.584 1,011 -0.01(-0.16%)
May 16, 2012 6.011 6.028 5.593 5.593 63,830 -0.12(-2.10%)
May 15, 2012 5.718 5.735 5.673 5.713 4,782 +0.04(+0.78%)
May 14, 2012 5.731 5.731 5.669 5.669 2,027 -0.09(-1.54%)
May 11, 2012 5.744 5.771 5.744 5.758 3,604 +0.01(+0.23%)
May 10, 2012 5.744 5.744 5.744 5.744 529 +0.01(+0.23%)
May 09, 2012 5.682 5.815 5.682 5.731 1,238 +0.01(+0.15%)
May 08, 2012 5.713 5.722 5.713 5.722 1,802 +0.00(+0.08%)
May 07, 2012 5.718 5.718 5.718 5.718 225 -0.04(-0.77%)
May 04, 2012 5.731 5.762 5.682 5.762 1,157 -0.01(-0.15%)
May 03, 2012 5.638 5.820 5.638 5.771 47,757 +0.11(+1.96%)
May 02, 2012 5.660 5.669 5.660 5.660 8,109 +0.00(+0.00%)
May 01, 2012 5.616 5.669 5.616 5.660 10,812 +0.02(+0.31%)
Apr 27, 2012 5.695 5.642 5.642 5.642 6,983 -0.05(-0.86%)
Apr 26, 2012 5.740 5.771 5.686 5.691 5,181 -0.12(-2.13%)
Apr 25, 2012 5.882 5.882 5.731 5.815 54,387 -0.03(-0.46%)
Apr 24, 2012 5.846 5.846 5.793 5.842 3,437 -0.01(-0.15%)
Apr 23, 2012 5.802 5.851 5.789 5.851 1,126 +0.00(+0.00%)
Apr 20, 2012 5.713 5.882 5.713 5.851 20,094 +0.18(+3.13%)
Apr 19, 2012 5.602 5.722 5.549 5.673 8,785 +0.01(+0.24%)
Apr 18, 2012 5.784 5.784 5.660 5.660 1,576 -0.16(-2.67%)
Apr 17, 2012 5.893 5.993 5.749 5.815 9,100 -0.07(-1.13%)
Apr 16, 2012 6.042 6.042 5.562 5.882 7,319 -0.33(-5.36%)
Apr 13, 2012 5.669 6.215 5.585 6.215 1,284 -0.18(-2.78%)
Apr 12, 2012 6.392 6.401 6.392 6.392 5,429 -0.04(-0.62%)
Apr 11, 2012 6.659 6.672 6.175 6.432 31,510 -0.23(-3.40%)
Apr 10, 2012 6.770 6.770 6.659 6.659 11,709 -0.16(-2.28%)
Apr 09, 2012 6.770 6.848 6.770 6.814 3,318 -0.11(-1.61%)
Apr 05, 2012 6.845 6.943 6.845 6.925 5,064 +0.15(+2.17%)
Apr 04, 2012 6.881 6.881 6.779 6.779 6,512 -0.10(-1.48%)
Apr 03, 2012 6.881 6.885 6.881 6.881 1,802 -0.01(-0.13%)
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.