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 (%)
Jun 30, 2014 9.620 9.620 9.344 9.349 13,592 -0.27(-2.77%)
Jun 27, 2014 8.829 9.855 8.829 9.615 92,279 +0.71(+7.98%)
Jun 26, 2014 9.304 9.304 8.567 8.905 35,344 -0.35(-3.79%)
Jun 25, 2014 9.322 9.322 8.948 9.256 3,493 -0.07(-0.71%)
Jun 24, 2014 9.322 9.371 9.322 9.322 19,708 +0.00(+0.00%)
Jun 23, 2014 9.540 9.540 9.224 9.322 15,063 -0.20(-2.10%)
Jun 20, 2014 9.322 9.540 9.322 9.522 13,072 +0.22(+2.34%)
Jun 19, 2014 9.349 9.349 9.235 9.304 31,803 -0.02(-0.19%)
Jun 18, 2014 9.322 9.349 9.300 9.322 5,870 +0.00(+0.00%)
Jun 17, 2014 9.211 9.371 9.211 9.322 28,739 +0.00(+0.00%)
Jun 16, 2014 9.313 9.353 9.313 9.322 11,322 -0.01(-0.12%)
Jun 13, 2014 9.251 9.344 9.251 9.333 22,826 +0.01(+0.12%)
Jun 12, 2014 9.358 9.360 9.216 9.322 5,848 +0.00(+0.00%)
Jun 11, 2014 9.256 9.322 8.985 9.322 11,387 +0.00(+0.00%)
Jun 10, 2014 9.322 9.500 9.258 9.322 30,188 -0.11(-1.16%)
Jun 06, 2014 9.322 9.460 9.302 9.431 15,088 +0.11(+1.17%)
Jun 05, 2014 9.367 9.367 9.322 9.322 5,881 -0.11(-1.18%)
Jun 04, 2014 9.349 9.731 9.349 9.433 20,972 -0.11(-1.16%)
Jun 03, 2014 9.433 9.544 9.344 9.544 13,112 +0.00(+0.00%)
Jun 02, 2014 9.244 9.544 9.167 9.544 12,581 +0.11(+1.18%)
May 30, 2014 9.322 9.438 9.322 9.433 4,705 +0.02(+0.24%)
May 29, 2014 9.153 9.544 9.145 9.411 3,241 +0.09(+0.95%)
May 28, 2014 9.318 9.353 9.318 9.322 4,455 +0.00(+0.00%)
May 27, 2014 9.322 9.406 9.124 9.322 12,450 -0.00(-0.05%)
May 23, 2014 9.224 9.327 9.327 9.327 3,379 +0.21(+2.31%)
May 22, 2014 9.313 9.318 9.110 9.116 8,639 -0.21(-2.21%)
May 21, 2014 9.322 9.415 9.145 9.322 5,656 +0.00(+0.00%)
May 20, 2014 9.313 9.344 9.117 9.322 5,688 +0.01(+0.10%)
May 19, 2014 9.282 9.455 9.282 9.313 1,489 +0.21(+2.29%)
May 16, 2014 9.105 9.105 9.105 9.105 5,032 -0.21(-2.29%)
May 15, 2014 9.367 9.482 9.105 9.318 4,458 +0.01(+0.14%)
May 14, 2014 9.122 9.322 9.118 9.304 3,964 -0.02(-0.19%)
May 13, 2014 9.193 9.322 9.122 9.322 13,221 +0.09(+1.01%)
May 12, 2014 9.322 9.322 8.892 9.229 4,021 -0.04(-0.48%)
May 09, 2014 8.878 9.544 8.878 9.273 3,302 -0.06(-0.62%)
May 07, 2014 9.220 9.331 9.331 9.331 675 +0.01(+0.10%)
May 06, 2014 9.375 9.399 9.211 9.322 24,784 -0.05(-0.57%)
May 05, 2014 9.411 9.433 9.375 9.375 8,889 -0.04(-0.42%)
May 02, 2014 9.344 9.544 9.344 9.415 11,632 +0.08(+0.81%)
May 01, 2014 9.406 9.571 9.340 9.340 22,008 -0.05(-0.52%)
Apr 30, 2014 9.322 9.389 9.322 9.389 1,432 +0.00(+0.00%)
Apr 29, 2014 9.296 9.389 9.296 9.389 678 +0.18(+1.93%)
Apr 28, 2014 9.344 9.344 9.100 9.211 2,473 -0.13(-1.42%)
Apr 25, 2014 9.402 9.455 9.344 9.344 6,280 -0.06(-0.66%)
Apr 24, 2014 9.495 9.495 9.322 9.406 6,888 +0.06(+0.62%)
Apr 23, 2014 9.331 9.367 9.229 9.349 17,170 -0.08(-0.89%)
Apr 22, 2014 9.473 9.473 9.398 9.433 9,121 +0.00(+0.00%)
Apr 21, 2014 9.322 9.544 9.322 9.433 26,361 -0.02(-0.19%)
Apr 17, 2014 9.460 9.451 9.451 9.451 21,400 -0.03(-0.31%)
Apr 16, 2014 9.247 9.544 9.247 9.480 89,229 +0.28(+3.02%)
Apr 15, 2014 9.189 9.322 9.100 9.202 11,612 -0.01(-0.14%)
Apr 14, 2014 9.100 9.304 9.011 9.216 17,719 +0.16(+1.81%)
Apr 11, 2014 9.162 9.189 8.821 9.051 19,812 -0.11(-1.21%)
Apr 10, 2014 8.918 9.162 8.918 9.162 2,700 +0.12(+1.38%)
Apr 09, 2014 9.082 9.082 8.856 9.038 25,099 -0.15(-1.59%)
Apr 08, 2014 8.886 9.233 8.886 9.185 2,858 +0.08(+0.83%)
Apr 07, 2014 9.211 9.220 9.034 9.109 5,406 +0.03(+0.29%)
Apr 04, 2014 8.905 9.264 8.896 9.082 15,906 -0.23(-2.43%)
Apr 03, 2014 9.322 9.362 9.251 9.309 10,779 -0.12(-1.27%)
Apr 02, 2014 9.322 9.429 9.322 9.429 4,275 -0.08(-0.79%)
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.