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

Northern Technologies Intl Corp (NQ: NTIC )

18.38 -0.07 (-0.41%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Jul 29, 2016 6.304 6.561 6.299 6.392 4,383 +0.15(+2.42%)
Jul 28, 2016 6.375 6.375 6.241 6.241 2,293 -0.23(-3.50%)
Jul 27, 2016 6.286 6.468 6.286 6.468 2,056 +0.15(+2.39%)
Jul 26, 2016 6.210 6.317 6.210 6.317 1,817 +0.04(+0.71%)
Jul 25, 2016 6.432 6.628 6.215 6.272 11,554 -0.21(-3.19%)
Jul 22, 2016 6.348 6.534 6.297 6.479 28,764 +0.20(+3.14%)
Jul 21, 2016 5.904 6.328 5.904 6.281 27,165 +0.42(+7.12%)
Jul 20, 2016 5.655 5.948 5.635 5.864 37,352 +0.24(+4.34%)
Jul 19, 2016 5.598 5.660 5.593 5.620 37,550 +0.02(+0.40%)
Jul 18, 2016 5.496 5.602 5.496 5.598 35,342 +0.01(+0.16%)
Jul 15, 2016 5.549 5.593 5.505 5.589 25,849 +0.08(+1.45%)
Jul 14, 2016 5.105 5.593 5.105 5.509 31,756 +0.40(+7.91%)
Jul 13, 2016 5.101 5.105 4.998 5.105 24,385 +0.13(+2.68%)
Jul 12, 2016 4.923 5.092 4.905 4.972 59,286 +0.09(+1.82%)
Jul 11, 2016 4.981 4.981 4.479 4.883 19,997 -0.08(-1.61%)
Jul 08, 2016 5.021 5.322 4.963 4.963 116,563 -0.03(-0.62%)
Jul 07, 2016 5.038 5.204 4.994 4.994 72,097 +0.05(+1.08%)
Jul 05, 2016 4.901 4.972 4.901 4.941 2,737 +0.06(+1.18%)
Jul 01, 2016 5.061 4.883 4.883 4.883 27,032 -0.02(-0.36%)
Jun 30, 2016 4.919 4.994 4.901 4.901 2,784 -0.07(-1.43%)
Jun 29, 2016 4.892 4.972 4.892 4.972 4,852 +0.29(+6.16%)
Jun 24, 2016 4.821 4.683 4.683 4.683 112 -0.20(-4.09%)
Jun 23, 2016 4.972 4.976 4.883 4.883 7,068 -0.09(-1.79%)
Jun 22, 2016 4.972 4.972 4.972 4.972 259 -0.02(-0.44%)
Jun 21, 2016 4.955 4.994 4.955 4.994 11,626 +0.03(+0.54%)
Jun 20, 2016 4.972 4.994 4.919 4.967 2,018 -0.00(-0.09%)
Jun 17, 2016 4.972 5.052 4.896 4.972 19,591 -0.04(-0.88%)
Jun 16, 2016 5.038 5.038 4.927 5.016 4,895 +0.04(+0.89%)
Jun 15, 2016 5.078 5.105 4.930 4.972 33,882 -0.13(-2.61%)
Jun 14, 2016 5.109 5.234 4.972 5.105 17,122 +0.08(+1.50%)
Jun 13, 2016 5.030 5.030 5.030 5.030 1,847 -0.05(-0.93%)
Jun 10, 2016 5.076 5.076 5.076 5.076 225 -0.07(-1.42%)
Jun 08, 2016 5.105 5.149 5.149 5.149 27,257 +0.24(+4.98%)
Jun 07, 2016 5.194 5.313 4.905 4.905 14,647 -0.29(-5.56%)
Jun 06, 2016 5.123 5.220 5.106 5.194 9,589 -0.02(-0.43%)
Jun 03, 2016 5.216 5.544 5.156 5.216 32,281 +0.07(+1.38%)
Jun 02, 2016 5.216 5.220 5.145 5.145 6,298 -0.16(-3.01%)
Jun 01, 2016 5.527 5.638 5.043 5.305 13,351 -0.24(-4.40%)
May 31, 2016 5.505 5.660 4.954 5.549 20,630 +0.00(+0.08%)
May 27, 2016 5.709 5.544 5.544 5.544 58,570 +0.04(+0.73%)
May 26, 2016 5.660 5.660 5.371 5.505 29,086 +0.08(+1.56%)
May 25, 2016 5.611 5.655 5.371 5.420 32,441 -0.25(-4.48%)
May 24, 2016 5.691 5.851 5.589 5.675 19,452 +0.01(+0.26%)
May 23, 2016 5.997 5.997 5.660 5.660 6,965 -0.53(-8.60%)
May 20, 2016 5.895 6.193 5.873 6.193 4,874 +0.27(+4.50%)
May 18, 2016 5.944 5.926 5.926 5.926 3,604 -0.00(-0.00%)
May 17, 2016 6.104 6.113 5.926 5.926 11,592 -0.18(-2.91%)
May 16, 2016 6.104 6.104 6.104 6.104 1,840 -0.00(-0.07%)
May 13, 2016 6.108 6.108 6.108 6.108 1,126 -0.05(-0.86%)
May 12, 2016 6.215 6.241 6.161 6.161 5,438 -0.05(-0.86%)
May 09, 2016 6.126 6.215 6.215 6.215 191 +0.08(+1.38%)
May 05, 2016 6.210 6.130 6.130 6.130 6,082 +0.00(+0.07%)
May 04, 2016 6.228 6.259 6.126 6.126 6,230 -0.09(-1.43%)
May 03, 2016 6.215 6.259 6.215 6.215 8,751 -0.01(-0.21%)
May 02, 2016 6.499 6.499 6.228 6.228 551 -0.14(-2.23%)
Apr 29, 2016 6.370 6.370 6.370 6.370 1,585 +0.01(+0.14%)
Apr 28, 2016 6.361 6.521 6.361 6.361 4,280 -0.08(-1.17%)
Apr 27, 2016 6.636 6.636 6.437 6.437 2,252 +0.07(+1.05%)
Apr 26, 2016 6.415 6.481 6.284 6.370 38,859 -0.07(-1.10%)
Apr 25, 2016 6.548 6.552 6.361 6.441 9,283 -0.20(-2.94%)
Apr 22, 2016 6.530 6.636 6.530 6.636 6,154 +0.09(+1.36%)
Apr 21, 2016 6.370 6.548 6.370 6.548 6,544 +0.22(+3.51%)
Apr 20, 2016 6.434 6.434 6.326 6.326 7,927 -0.00(-0.00%)
Apr 19, 2016 6.326 6.437 6.326 6.326 13,009 +0.11(+1.79%)
Apr 18, 2016 6.296 6.326 6.215 6.215 3,284 +0.00(+0.00%)
Apr 15, 2016 6.215 6.259 6.215 6.215 5,654 -0.04(-0.71%)
Apr 14, 2016 6.263 6.263 6.259 6.259 1,723 +0.08(+1.22%)
Apr 13, 2016 6.366 6.392 6.184 6.184 14,854 -0.22(-3.40%)
Apr 12, 2016 6.437 6.437 6.401 6.401 2,498 +0.19(+3.00%)
Apr 11, 2016 5.845 6.215 5.771 6.215 18,810 +0.34(+5.74%)
Apr 08, 2016 5.771 5.882 5.753 5.877 14,978 +0.11(+1.85%)
Apr 07, 2016 5.709 5.771 5.709 5.771 39,257 +0.12(+2.20%)
Apr 06, 2016 5.651 5.715 5.647 5.647 30,165 +0.00(+0.00%)
Apr 05, 2016 5.571 5.669 5.571 5.647 5,212 +0.04(+0.71%)
Mar 31, 2016 5.638 5.607 5.607 5.607 27,933 +0.01(+0.16%)
Mar 29, 2016 5.771 5.598 5.598 5.598 286 -0.17(-3.00%)
Mar 24, 2016 5.549 5.771 5.771 5.771 274 +0.11(+1.96%)
Mar 23, 2016 5.771 5.771 5.604 5.660 2,622 +0.05(+0.87%)
Mar 22, 2016 5.767 5.771 5.611 5.611 1,759 -0.05(-0.86%)
Mar 21, 2016 5.682 5.771 5.549 5.660 10,294 +0.12(+2.25%)
Mar 18, 2016 6.002 6.002 5.513 5.536 16,796 -0.61(-9.96%)
Mar 17, 2016 5.882 6.233 5.876 6.148 24,191 +0.40(+6.95%)
Mar 15, 2016 5.664 5.749 5.749 5.749 58 -0.01(-0.23%)
Mar 14, 2016 5.753 5.762 5.673 5.762 4,034 -0.01(-0.15%)
Mar 11, 2016 5.651 5.771 5.633 5.771 11,702 +0.14(+2.52%)
Mar 10, 2016 5.615 5.718 5.615 5.629 1,563 -0.01(-0.24%)
Mar 09, 2016 5.553 5.642 5.549 5.642 2,070 +0.02(+0.40%)
Mar 08, 2016 5.549 5.660 5.549 5.620 2,414 +0.07(+1.28%)
Mar 04, 2016 5.327 5.549 5.549 5.549 337 +0.20(+3.82%)
Mar 03, 2016 5.345 5.345 5.345 5.345 358 +0.10(+1.86%)
Mar 02, 2016 5.229 5.247 5.229 5.247 1,031 +0.11(+2.16%)
Mar 01, 2016 5.136 5.136 5.136 5.136 340 -0.39(-7.07%)
Feb 29, 2016 5.327 5.527 5.265 5.527 9,576 +0.27(+5.06%)
Feb 25, 2016 5.260 5.260 5.260 5.260 42 +0.11(+2.07%)
Feb 24, 2016 5.154 5.154 5.154 5.154 698 -0.08(-1.44%)
Feb 23, 2016 5.327 5.327 4.919 5.229 3,183 -0.02(-0.34%)
Feb 22, 2016 5.247 5.247 5.247 5.247 229 -0.09(-1.75%)
Feb 19, 2016 5.083 6.206 5.083 5.340 3,162 +0.27(+5.34%)
Feb 18, 2016 4.879 5.074 4.865 5.069 6,194 +0.34(+7.13%)
Feb 17, 2016 4.732 4.732 4.732 4.732 3,415 -0.00(-0.00%)
Feb 11, 2016 4.799 4.732 4.732 4.732 225 -0.16(-3.18%)
Feb 10, 2016 4.927 4.927 4.887 4.887 894 +0.09(+1.94%)
Feb 09, 2016 4.883 4.883 4.528 4.794 1,982 -0.31(-6.09%)
Feb 08, 2016 5.039 5.105 4.506 5.105 9,560 +0.22(+4.55%)
Feb 05, 2016 4.626 4.883 4.626 4.883 3,381 +0.19(+3.97%)
Feb 04, 2016 4.776 4.776 4.581 4.697 1,173 -0.05(-1.03%)
Feb 03, 2016 4.586 4.790 4.586 4.745 5,086 -0.03(-0.70%)
Feb 02, 2016 4.666 4.779 4.665 4.779 5,839 +0.03(+0.70%)
Feb 01, 2016 4.648 4.763 4.648 4.745 2,227 +0.13(+2.79%)
Jan 29, 2016 4.450 4.883 4.450 4.617 13,236 +0.16(+3.59%)
Jan 28, 2016 4.448 4.457 4.448 4.457 3,451 -0.04(-0.99%)
Jan 27, 2016 4.484 4.506 4.439 4.501 6,379 +0.04(+1.00%)
Jan 26, 2016 4.457 4.457 4.457 4.457 1,126 +0.00(+0.10%)
Jan 25, 2016 4.395 4.452 4.373 4.452 1,561 +0.01(+0.30%)
Jan 22, 2016 4.439 4.439 4.317 4.439 4,057 +0.00(+0.00%)
Jan 21, 2016 4.395 4.439 4.395 4.439 2,480 +0.07(+1.54%)
Jan 20, 2016 4.404 4.461 4.262 4.372 18,300 -0.09(-2.01%)
Jan 19, 2016 4.550 4.723 4.439 4.461 6,557 -0.02(-0.49%)
Jan 15, 2016 4.488 4.484 4.484 4.484 2,703 -0.35(-7.17%)
Jan 12, 2016 4.550 4.830 4.830 4.830 159 +0.30(+6.56%)
Jan 11, 2016 4.932 4.941 4.488 4.532 5,899 -0.37(-7.60%)
Jan 08, 2016 5.040 5.127 4.905 4.905 20,844 -0.12(-2.30%)
Jan 07, 2016 5.771 5.771 4.883 5.021 8,846 -0.97(-16.22%)
Jan 06, 2016 5.997 6.002 5.993 5.993 5,167 -0.11(-1.75%)
Jan 05, 2016 5.988 6.104 5.988 6.099 1,329 +0.23(+3.85%)
Jan 04, 2016 5.948 6.161 5.815 5.873 2,378 -0.28(-4.61%)
Dec 31, 2015 6.068 6.157 6.157 6.157 10,137 +0.01(+0.15%)
Dec 30, 2015 5.948 6.148 5.948 6.148 1,669 -0.04(-0.63%)
Dec 24, 2015 6.188 6.187 6.187 6.187 186 +0.00(+0.02%)
Dec 23, 2015 6.006 6.326 6.006 6.186 18,548 -0.02(-0.32%)
Dec 22, 2015 5.815 6.206 5.815 6.206 3,888 -0.01(-0.14%)
Dec 21, 2015 6.224 6.330 5.908 6.215 10,941 -0.16(-2.44%)
Dec 18, 2015 6.215 6.543 6.215 6.370 13,651 -0.16(-2.38%)
Dec 17, 2015 6.525 6.525 6.525 6.525 718 +0.04(+0.68%)
Dec 16, 2015 6.628 6.978 6.481 6.481 14,297 -0.11(-1.68%)
Dec 15, 2015 6.463 6.623 6.437 6.592 1,567 -0.23(-3.38%)
Dec 14, 2015 6.825 6.825 6.570 6.823 44,092 -0.09(-1.31%)
Dec 11, 2015 6.659 6.978 6.659 6.914 1,178 +0.25(+3.69%)
Dec 10, 2015 7.104 7.104 6.659 6.668 11,790 -0.44(-6.13%)
Dec 09, 2015 7.125 7.178 7.103 7.103 20,078 +0.00(+0.00%)
Dec 08, 2015 7.104 7.104 7.103 7.103 1,133 -0.01(-0.12%)
Dec 07, 2015 7.107 7.546 7.103 7.111 1,826 -0.03(-0.37%)
Dec 04, 2015 7.178 7.178 7.103 7.138 3,489 -0.02(-0.25%)
Dec 03, 2015 7.120 7.156 7.103 7.156 4,509 +0.05(+0.75%)
Dec 02, 2015 7.196 7.196 7.103 7.103 2,556 -0.11(-1.54%)
Dec 01, 2015 7.435 7.435 7.103 7.214 18,154 -0.24(-3.27%)
Nov 30, 2015 7.882 7.882 6.854 7.458 26,478 +0.47(+6.67%)
Nov 25, 2015 6.992 6.992 6.992 6.992 60 +0.23(+3.35%)
Nov 24, 2015 6.872 6.898 6.663 6.765 17,902 -0.01(-0.20%)
Nov 23, 2015 6.654 7.209 6.654 6.779 6,929 +0.14(+2.14%)
Nov 20, 2015 6.326 6.659 6.326 6.636 16,548 +0.53(+8.73%)
Nov 19, 2015 6.370 6.407 5.855 6.104 21,571 -0.25(-3.91%)
Nov 18, 2015 6.472 6.472 6.352 6.352 3,435 -0.10(-1.51%)
Nov 17, 2015 6.383 6.845 6.383 6.450 28,942 -0.02(-0.27%)
Nov 16, 2015 6.349 6.468 6.349 6.468 1,797 +0.06(+0.90%)
Nov 13, 2015 6.446 6.463 6.397 6.410 1,802 +0.02(+0.28%)
Nov 12, 2015 6.608 6.608 6.352 6.392 1,696 -0.19(-2.93%)
Nov 11, 2015 6.481 6.585 6.481 6.585 619 -0.23(-3.36%)
Nov 10, 2015 6.836 6.836 6.663 6.814 10,745 +0.04(+0.66%)
Nov 09, 2015 7.036 7.036 6.770 6.770 7,310 -0.33(-4.69%)
Nov 06, 2015 7.103 7.103 6.770 7.103 6,082 +0.00(+0.00%)
Nov 05, 2015 7.302 7.302 7.025 7.103 777 -0.29(-3.90%)
Nov 03, 2015 7.635 7.391 7.391 7.391 5,406 -0.28(-3.62%)
Nov 02, 2015 7.635 7.669 7.635 7.669 4,505 +0.08(+1.00%)
Oct 29, 2015 7.968 7.593 7.593 7.593 220 +0.29(+4.04%)
Oct 28, 2015 7.214 7.298 7.214 7.298 2,306 +0.09(+1.25%)
Oct 27, 2015 7.208 7.208 7.208 7.208 4,899 -0.01(-0.08%)
Oct 26, 2015 7.182 7.214 7.182 7.214 2,236 +0.11(+1.56%)
Oct 22, 2015 7.103 7.103 7.103 7.103 157 +0.00(+0.00%)
Oct 20, 2015 7.103 7.103 7.103 7.103 3,829 -0.09(-1.30%)
Oct 19, 2015 6.770 7.205 6.770 7.196 2,818 +0.00(+0.06%)
Oct 15, 2015 7.191 7.191 7.191 7.191 400 +0.13(+1.89%)
Oct 13, 2015 7.058 7.058 7.058 7.058 15 +0.07(+0.95%)
Oct 09, 2015 6.992 6.992 6.992 6.992 18 +0.08(+1.22%)
Oct 07, 2015 6.992 6.907 6.907 6.907 38 -0.20(-2.75%)
Oct 06, 2015 7.103 7.103 7.103 7.103 468 -0.09(-1.23%)
Oct 05, 2015 6.881 7.191 6.881 7.191 7,744 +0.28(+3.98%)
Oct 01, 2015 6.916 6.916 6.916 6.916 450 +0.00(+0.00%)
Sep 30, 2015 6.916 6.916 6.916 6.916 682 +0.04(+0.52%)
Sep 29, 2015 6.828 6.881 6.828 6.881 17,557 +0.08(+1.17%)
Sep 28, 2015 6.818 6.881 6.792 6.801 10,999 -0.08(-1.10%)
Sep 25, 2015 6.876 6.876 6.876 6.876 653 -0.16(-2.33%)
Sep 23, 2015 6.881 7.040 7.040 7.040 15 +0.23(+3.32%)
Sep 22, 2015 6.770 6.952 6.770 6.814 17,084 +0.02(+0.26%)
Sep 21, 2015 6.916 7.014 6.796 6.796 10,044 -0.35(-4.85%)
Sep 18, 2015 7.014 7.143 7.014 7.143 8,785 +0.22(+3.14%)
Sep 17, 2015 7.040 7.040 6.925 6.925 556 -0.04(-0.64%)
Sep 15, 2015 6.969 6.969 6.969 6.969 117 -0.13(-1.81%)
Sep 14, 2015 6.974 7.103 6.974 7.098 1,365 +0.13(+1.85%)
Sep 11, 2015 6.745 6.969 6.745 6.969 1,464 +0.29(+4.32%)
Sep 10, 2015 6.881 7.023 6.681 6.681 1,853 -0.35(-4.99%)
Sep 09, 2015 6.938 7.067 6.659 7.032 6,357 +0.25(+3.73%)
Sep 08, 2015 6.459 6.881 6.459 6.779 5,476 +0.06(+0.93%)
Sep 04, 2015 6.716 6.716 6.716 6.716 675 -0.16(-2.39%)
Sep 03, 2015 6.881 6.907 6.863 6.881 4,458 +0.00(+0.00%)
Sep 02, 2015 6.978 7.009 6.659 6.881 8,776 +0.10(+1.44%)
Sep 01, 2015 6.579 6.783 6.401 6.783 30,546 -0.13(-1.93%)
Aug 31, 2015 6.707 7.098 6.668 6.916 5,548 -0.22(-3.11%)
Aug 28, 2015 7.094 7.138 6.652 7.138 1,522 +0.04(+0.50%)
Aug 27, 2015 7.103 7.103 6.961 7.103 5,654 +0.00(+0.00%)
Aug 26, 2015 7.205 7.205 7.103 7.103 1,437 +0.00(+0.00%)
Aug 25, 2015 7.103 7.200 6.992 7.103 2,568 +0.20(+2.96%)
Aug 24, 2015 6.375 7.080 6.375 6.898 5,498 -0.18(-2.51%)
Aug 21, 2015 6.832 7.076 6.832 7.076 5,365 +0.08(+1.21%)
Aug 20, 2015 6.703 7.205 6.648 6.992 23,110 +0.20(+3.01%)
Aug 19, 2015 6.743 6.903 6.703 6.787 3,147 -0.09(-1.35%)
Aug 18, 2015 6.761 6.881 6.721 6.881 1,644 -0.12(-1.77%)
Aug 17, 2015 6.978 7.103 6.889 7.005 3,721 +0.06(+0.83%)
Aug 14, 2015 6.926 6.947 6.894 6.947 2,162 +0.01(+0.13%)
Aug 12, 2015 6.938 6.938 6.938 6.938 126 -0.06(-0.82%)
Aug 11, 2015 6.907 7.103 6.903 6.996 4,036 -0.11(-1.50%)
Aug 10, 2015 7.089 7.103 7.089 7.103 1,126 +0.00(+0.00%)
Aug 07, 2015 7.103 7.103 7.058 7.103 12,511 -0.04(-0.62%)
Aug 06, 2015 7.129 7.147 7.129 7.147 511 -0.12(-1.65%)
Aug 05, 2015 7.467 7.467 7.267 7.267 842 -0.01(-0.18%)
Aug 04, 2015 7.280 7.280 7.280 7.280 709 -0.04(-0.61%)
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.