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

Northern Technologies Intl Corp (NQ: NTIC )

18.23 -0.22 (-1.22%)
Streaming Delayed Price Updated: 12:29 PM 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 31, 2018 17.46 17.46 16.70 17.03 15,981 -0.41(-2.33%)
Jul 30, 2018 17.35 17.44 17.26 17.44 25,352 +0.07(+0.40%)
Jul 27, 2018 17.73 17.73 17.21 17.37 17,576 -0.33(-1.84%)
Jul 26, 2018 17.89 17.96 17.67 17.70 24,718 +0.44(+2.54%)
Jul 25, 2018 17.80 17.80 16.68 17.26 15,983 -0.37(-2.10%)
Jul 24, 2018 17.53 17.63 17.43 17.63 3,564 +0.17(+0.96%)
Jul 23, 2018 17.53 17.53 16.84 17.46 25,815 -0.07(-0.38%)
Jul 20, 2018 17.38 17.53 17.22 17.53 3,050 +0.27(+1.56%)
Jul 19, 2018 17.60 17.69 17.26 18,708 -0.43(-2.41%)
Jul 18, 2018 17.69 17.96 17.48 17.69 15,500 -0.05(-0.25%)
Jul 17, 2018 17.98 18.18 17.69 17.73 47,761 -0.18(-1.00%)
Jul 16, 2018 18.29 18.52 17.55 17.91 19,200 -0.14(-0.76%)
Jul 13, 2018 17.72 18.83 17.69 18.05 86,593 +0.18(+1.02%)
Jul 12, 2018 15.51 18.44 15.51 17.87 68,554 +2.85(+19.01%)
Jul 11, 2018 15.62 15.87 14.82 15.01 64,271 -0.83(-5.25%)
Jul 10, 2018 15.98 16.02 15.28 15.84 18,817 -0.13(-0.84%)
Jul 09, 2018 16.02 15.76 15.98 18,793 -0.04(-0.28%)
Jul 06, 2018 16.00 16.14 15.96 16.02 10,779 +0.09(+0.56%)
Jul 05, 2018 15.96 16.06 15.73 15.93 17,883 -0.20(-1.25%)
Jul 03, 2018 16.14 16.14 16.14 0 +0.13(+0.84%)
Jul 02, 2018 15.96 16.18 15.96 16.00 14,833 -0.09(-0.56%)
Jun 29, 2018 15.73 16.09 15.68 16.09 11,756 +0.13(+0.84%)
Jun 28, 2018 15.96 16.11 15.79 15.96 17,727 +0.02(+0.14%)
Jun 27, 2018 15.78 15.93 15.69 15.93 4,652 +0.13(+0.85%)
Jun 26, 2018 15.60 15.84 15.17 15.80 16,285 +0.40(+2.63%)
Jun 25, 2018 15.69 15.84 15.12 15.39 20,557 -0.49(-3.11%)
Jun 22, 2018 15.73 15.93 15.51 15.89 8,955 -0.20(-1.26%)
Jun 21, 2018 16.21 16.21 15.93 16.09 33,108 -0.13(-0.83%)
Jun 20, 2018 16.27 15.82 16.23 39,050 +0.40(+2.56%)
Jun 19, 2018 15.28 16.05 15.28 15.82 31,114 +0.45(+2.92%)
Jun 18, 2018 15.10 15.60 14.79 15.37 34,200 +0.34(+2.24%)
Jun 15, 2018 15.21 14.65 15.03 65,660 +0.38(+2.61%)
Jun 14, 2018 14.39 14.70 14.38 14.65 28,998 +0.27(+1.88%)
Jun 13, 2018 14.32 14.57 14.25 14.38 63,183 -0.13(-0.93%)
Jun 12, 2018 14.56 14.73 14.47 14.52 19,122 -0.02(-0.15%)
Jun 11, 2018 14.60 14.79 14.47 14.54 17,200 +0.04(+0.31%)
Jun 08, 2018 14.06 14.79 14.06 14.50 6,136 +0.21(+1.48%)
Jun 07, 2018 14.85 14.85 14.28 14.28 11,627 -0.21(-1.46%)
Jun 06, 2018 14.18 15.00 14.18 14.50 13,429 +0.11(+0.78%)
Jun 05, 2018 14.56 14.56 14.15 14.38 24,845 +0.00(+0.00%)
Jun 04, 2018 14.27 14.43 14.27 14.38 14,374 +0.00(+0.00%)
Jun 01, 2018 14.05 14.38 14.05 14.38 6,983 +0.20(+1.43%)
May 30, 2018 14.18 14.18 14.18 211 -0.09(-0.63%)
May 29, 2018 13.93 14.27 13.81 14.27 28,473 +0.47(+3.42%)
May 25, 2018 13.80 13.80 13.80 0 +0.07(+0.49%)
May 24, 2018 13.75 13.93 13.53 13.73 17,887 +0.13(+0.99%)
May 23, 2018 13.93 13.96 13.60 13.60 13,433 -0.35(-2.51%)
May 22, 2018 13.78 14.27 13.78 13.95 13,349 +0.04(+0.25%)
May 21, 2018 14.11 14.38 13.89 13.91 16,368 -0.07(-0.50%)
May 18, 2018 14.25 14.30 13.96 13.98 9,865 -0.24(-1.72%)
May 17, 2018 13.93 14.27 13.64 14.23 18,664 +0.22(+1.60%)
May 16, 2018 14.36 14.45 13.96 14.00 15,665 -0.34(-2.35%)
May 15, 2018 14.36 14.50 13.93 14.34 12,537 -0.47(-3.19%)
May 14, 2018 14.20 14.83 14.12 14.81 20,900 +0.88(+6.29%)
May 11, 2018 13.37 13.93 13.33 13.93 10,852 +0.47(+3.51%)
May 10, 2018 13.21 13.46 13.15 13.46 23,456 +0.40(+3.10%)
May 09, 2018 13.06 13.35 12.94 13.06 16,615 +0.02(+0.17%)
May 08, 2018 13.37 13.53 12.97 13.03 38,919 -0.18(-1.36%)
May 07, 2018 13.15 13.42 13.10 13.21 9,449 -0.20(-1.50%)
May 03, 2018 13.42 13.42 13.42 69 -0.07(-0.55%)
May 02, 2018 13.51 13.51 12.90 13.49 7,471 +0.54(+4.20%)
May 01, 2018 13.21 13.28 12.95 12.95 5,639 -0.43(-3.18%)
Apr 30, 2018 13.60 13.62 12.95 13.37 15,149 -0.07(-0.50%)
Apr 27, 2018 13.19 13.44 13.19 13.44 7,228 +0.07(+0.50%)
Apr 26, 2018 12.90 14.13 12.90 13.37 21,882 +0.43(+3.29%)
Apr 25, 2018 12.90 13.06 12.90 12.95 5,384 +0.00(+0.00%)
Apr 24, 2018 12.90 12.99 12.61 12.95 16,426 +0.36(+2.85%)
Apr 23, 2018 12.56 12.70 12.54 12.59 20,317 +0.04(+0.36%)
Apr 20, 2018 12.77 12.77 12.54 12.54 10,311 -0.10(-0.82%)
Apr 19, 2018 12.32 12.86 12.09 12.65 27,315 +0.55(+4.56%)
Apr 18, 2018 12.00 12.14 11.96 12.09 67,421 +0.13(+1.12%)
Apr 17, 2018 11.78 12.09 11.67 11.96 43,092 +0.31(+2.69%)
Apr 16, 2018 11.92 11.98 11.65 11.65 21,243 -0.45(-3.70%)
Apr 13, 2018 10.82 12.32 10.82 12.09 89,634 +1.01(+9.09%)
Apr 12, 2018 11.20 11.76 10.75 11.09 104,906 +1.34(+13.79%)
Apr 11, 2018 9.720 10.03 9.720 9.743 11,063 +0.02(+0.23%)
Apr 10, 2018 9.591 9.765 9.591 9.720 4,730 -0.16(-1.59%)
Apr 09, 2018 9.944 9.944 9.877 9.877 3,507 -0.29(-2.86%)
Apr 05, 2018 10.17 10.17 10.17 578 +0.16(+1.57%)
Apr 04, 2018 10.01 10.01 10.01 10.01 1,174 -0.07(-0.67%)
Apr 03, 2018 10.08 10.08 10.08 10.08 955 -0.04(-0.44%)
Apr 02, 2018 10.26 10.26 10.03 10.12 2,712 -0.04(-0.44%)
Mar 29, 2018 10.17 10.17 10.17 0 +0.07(+0.67%)
Mar 28, 2018 10.10 10.10 10.10 10.10 4,165 +0.13(+1.35%)
Mar 27, 2018 9.967 9.967 9.967 9.967 1,560 -0.04(-0.45%)
Mar 26, 2018 10.17 10.19 9.900 10.01 4,156 +0.02(+0.22%)
Mar 23, 2018 9.932 10.03 9.932 9.989 7,594 +0.07(+0.68%)
Mar 22, 2018 10.19 10.19 9.900 9.922 6,072 -0.27(-2.64%)
Mar 21, 2018 10.19 10.19 10.19 10.19 379 -0.00(-0.02%)
Mar 20, 2018 10.28 10.30 10.19 10.19 8,998 +0.07(+0.69%)
Mar 19, 2018 10.12 10.15 10.12 10.12 2,687 -0.18(-1.74%)
Mar 16, 2018 10.09 10.30 10.09 10.30 6,904 +0.34(+3.37%)
Mar 15, 2018 9.967 10.23 9.922 9.967 5,864 +0.00(+0.00%)
Mar 14, 2018 9.967 9.967 9.967 9.967 3,926 -0.31(-3.05%)
Mar 13, 2018 10.07 10.28 9.855 10.28 6,840 +0.31(+3.15%)
Mar 12, 2018 10.08 10.18 9.879 9.967 13,434 -0.07(-0.67%)
Mar 09, 2018 10.03 10.03 10.03 10.03 2,870 +0.00(+0.00%)
Mar 08, 2018 9.967 10.14 9.902 10.03 2,216 +0.07(+0.67%)
Mar 07, 2018 10.15 10.15 9.967 9.967 2,915 +0.07(+0.68%)
Mar 06, 2018 9.765 10.21 9.765 9.900 9,108 -0.13(-1.34%)
Mar 05, 2018 9.908 10.12 9.908 10.03 8,541 -0.45(-4.27%)
Mar 02, 2018 9.765 10.48 9.765 10.48 3,283 +0.52(+5.17%)
Mar 01, 2018 10.30 10.44 9.864 9.967 3,848 +0.00(+0.00%)
Feb 28, 2018 9.989 10.21 9.967 9.967 8,474 -0.25(-2.41%)
Feb 27, 2018 10.30 10.30 10.21 10.21 544 +0.00(+0.00%)
Feb 26, 2018 10.05 10.21 10.05 10.21 1,692 +0.16(+1.56%)
Feb 22, 2018 10.06 10.06 10.06 716 -0.13(-1.25%)
Feb 21, 2018 10.28 10.65 9.747 10.18 8,478 -0.35(-3.28%)
Feb 20, 2018 10.30 10.64 10.30 10.53 5,281 +0.14(+1.31%)
Feb 16, 2018 10.39 10.39 10.39 0 +0.28(+2.77%)
Feb 15, 2018 10.14 10.14 10.04 10.11 3,002 +0.19(+1.92%)
Feb 14, 2018 10.01 10.01 9.855 9.922 9,684 +0.00(+0.00%)
Feb 13, 2018 10.06 10.06 9.922 9.922 3,578 -0.09(-0.89%)
Feb 12, 2018 9.839 10.01 9.839 10.01 1,571 -0.02(-0.22%)
Feb 09, 2018 10.15 10.15 10.03 10.03 4,719 -0.04(-0.44%)
Feb 08, 2018 10.15 10.19 10.08 10.08 7,311 -0.02(-0.24%)
Feb 06, 2018 10.10 10.10 10.10 207 -0.31(-2.99%)
Feb 05, 2018 10.37 10.20 10.41 13,093 +0.04(+0.43%)
Feb 02, 2018 10.64 10.64 10.37 10.37 1,439 -0.22(-2.11%)
Jan 31, 2018 10.59 10.59 10.59 4 -0.11(-1.04%)
Jan 30, 2018 10.68 10.70 10.46 10.70 4,840 +0.29(+2.78%)
Jan 29, 2018 10.48 10.59 10.41 10.41 5,809 -0.29(-2.71%)
Jan 25, 2018 10.70 10.70 10.70 309 -0.22(-2.04%)
Jan 24, 2018 11.11 11.13 10.79 10.93 7,340 -0.20(-1.80%)
Jan 23, 2018 11.01 11.13 10.93 11.13 5,044 -0.26(-2.25%)
Jan 22, 2018 11.15 11.38 10.84 11.38 21,877 +0.12(+1.09%)
Jan 19, 2018 10.66 11.26 10.48 11.26 15,530 +0.68(+6.43%)
Jan 18, 2018 10.64 10.75 10.58 10.58 6,883 -0.12(-1.13%)
Jan 17, 2018 10.76 10.84 10.46 10.70 16,326 +0.11(+1.03%)
Jan 16, 2018 10.39 10.43 10.37 10.59 19,543 +0.02(+0.21%)
Jan 12, 2018 10.57 10.57 10.57 0 -0.65(-5.78%)
Jan 11, 2018 12.04 12.04 10.87 11.22 37,087 -0.44(-3.81%)
Jan 10, 2018 10.93 12.02 10.93 11.66 21,933 +0.69(+6.30%)
Jan 09, 2018 11.20 11.37 10.79 10.97 6,948 -0.47(-4.09%)
Jan 08, 2018 11.98 12.04 11.42 11.44 18,965 -0.36(-3.04%)
Jan 05, 2018 11.35 11.93 11.24 11.80 29,088 +0.65(+5.82%)
Jan 04, 2018 11.15 11.35 11.08 11.15 30,345 +0.19(+1.75%)
Jan 03, 2018 10.39 11.08 10.39 10.96 21,234 +0.40(+3.78%)
Jan 02, 2018 10.97 11.33 10.56 10.56 15,470 -0.48(-4.34%)
Dec 29, 2017 11.04 11.04 11.04 0 +0.33(+3.12%)
Dec 28, 2017 11.82 11.82 10.70 10.70 22,290 -1.07(-9.09%)
Dec 27, 2017 10.04 11.82 9.920 11.78 37,417 +1.58(+15.52%)
Dec 26, 2017 9.411 10.21 9.411 10.19 24,700 +0.78(+8.31%)
Dec 22, 2017 9.099 9.411 9.099 9.411 6,230 +0.20(+2.18%)
Dec 21, 2017 8.920 9.210 8.920 9.210 4,369 +0.07(+0.73%)
Dec 20, 2017 8.920 9.143 8.920 9.143 3,833 +0.11(+1.23%)
Dec 19, 2017 8.742 9.032 8.742 9.032 4,434 +0.00(+0.00%)
Dec 14, 2017 9.032 9.032 9.032 248 +0.00(+0.00%)
Dec 13, 2017 8.167 9.032 8.167 9.032 10,286 +0.03(+0.29%)
Dec 12, 2017 8.965 9.006 8.920 9.006 1,311 -0.04(-0.48%)
Dec 11, 2017 8.945 9.077 8.945 9.050 9,602 -0.00(-0.02%)
Dec 08, 2017 8.920 9.143 8.742 9.052 36,381 -0.00(-0.02%)
Dec 07, 2017 9.500 9.500 8.997 9.054 12,956 -0.31(-3.36%)
Dec 06, 2017 9.278 9.369 9.278 9.369 4,494 +0.27(+2.93%)
Dec 05, 2017 8.969 9.766 8.969 9.102 5,388 +0.20(+2.24%)
Dec 04, 2017 8.812 8.923 8.701 8.903 16,996 +0.25(+2.85%)
Dec 01, 2017 8.259 8.878 8.259 8.656 15,140 -0.20(-2.26%)
Nov 30, 2017 8.856 8.856 8.856 8.856 1,401 -0.29(-3.16%)
Nov 29, 2017 9.011 9.145 8.459 9.145 806 +0.04(+0.49%)
Nov 27, 2017 9.100 9.100 9.100 139 -0.04(-0.49%)
Nov 24, 2017 8.878 9.766 8.878 9.145 4,014 +0.26(+2.95%)
Nov 22, 2017 8.661 9.062 8.368 8.883 26,280 -0.12(-1.29%)
Nov 21, 2017 9.278 9.514 8.909 8.999 32,218 -0.28(-3.00%)
Nov 20, 2017 8.146 9.616 8.146 9.278 71,289 +1.49(+19.09%)
Nov 17, 2017 7.569 7.569 7.791 817 +0.22(+2.93%)
Nov 14, 2017 7.569 7.569 7.569 177 +0.00(+0.00%)
Nov 13, 2017 7.302 7.813 7.302 7.569 8,087 +0.18(+2.40%)
Nov 10, 2017 7.369 7.524 7.369 7.391 10,031 -0.27(-3.48%)
Nov 09, 2017 7.546 7.657 7.535 7.657 3,264 +0.11(+1.47%)
Nov 08, 2017 7.546 7.702 7.546 7.546 2,459 +0.01(+0.15%)
Nov 07, 2017 7.613 7.613 7.535 7.535 2,441 -0.28(-3.55%)
Nov 06, 2017 7.546 7.813 7.510 7.813 4,534 +0.07(+0.86%)
Nov 03, 2017 7.502 7.746 7.502 7.746 3,072 +0.00(+0.00%)
Nov 02, 2017 7.435 7.746 7.435 7.746 7,875 +0.20(+2.65%)
Nov 01, 2017 7.347 7.546 7.345 7.546 2,815 +0.20(+2.72%)
Oct 31, 2017 7.214 7.436 7.214 7.347 62,906 +0.22(+3.12%)
Oct 30, 2017 7.236 7.236 7.125 7.125 1,275 -0.09(-1.23%)
Oct 27, 2017 7.280 7.280 7.214 7.214 2,482 -0.04(-0.61%)
Oct 26, 2017 7.258 7.258 7.258 7.258 545 -0.04(-0.61%)
Oct 24, 2017 7.302 7.302 7.302 506 -0.02(-0.30%)
Oct 20, 2017 7.325 7.325 7.325 6 -0.02(-0.30%)
Oct 19, 2017 7.427 7.546 7.347 7.347 14,002 +0.02(+0.30%)
Oct 18, 2017 7.436 7.436 7.325 7.325 12,486 +0.00(+0.00%)
Oct 17, 2017 7.515 7.546 7.325 7.325 15,665 -0.22(-2.94%)
Oct 13, 2017 7.546 7.546 7.546 0 -0.02(-0.29%)
Oct 12, 2017 7.724 7.746 7.546 7.569 22,533 -0.13(-1.73%)
Oct 11, 2017 7.724 7.724 7.546 7.702 2,712 +0.20(+2.66%)
Oct 10, 2017 7.546 7.546 7.502 7.502 9,019 -0.16(-2.03%)
Oct 09, 2017 7.746 7.746 7.524 7.657 16,365 -0.09(-1.15%)
Oct 06, 2017 7.103 7.813 6.992 7.746 37,268 +0.64(+9.06%)
Oct 05, 2017 7.258 7.258 6.992 7.103 22,743 -0.16(-2.14%)
Oct 04, 2017 7.349 7.391 7.258 7.258 12,081 +0.04(+0.62%)
Oct 03, 2017 7.254 7.417 7.214 7.214 16,014 -0.01(-0.12%)
Oct 02, 2017 7.369 7.436 7.222 7.222 13,759 -0.15(-1.99%)
Sep 29, 2017 7.347 7.369 7.347 7.369 1,522 -0.09(-1.19%)
Sep 28, 2017 7.458 7.480 7.458 7.458 7,370 -0.09(-1.18%)
Sep 25, 2017 7.546 7.546 7.546 153 +0.02(+0.30%)
Sep 22, 2017 7.499 7.524 7.480 7.524 1,317 +0.00(+0.00%)
Sep 21, 2017 7.460 7.524 7.460 7.524 1,509 +0.00(+0.00%)
Sep 20, 2017 7.524 7.524 7.524 7.524 1,218 -0.02(-0.29%)
Sep 19, 2017 7.546 7.569 7.546 7.546 11,184 +0.04(+0.59%)
Sep 18, 2017 7.791 7.791 7.480 7.502 5,187 -0.02(-0.29%)
Sep 15, 2017 7.502 7.524 7.458 7.524 6,629 +0.02(+0.30%)
Sep 14, 2017 7.502 7.813 7.502 7.502 1,917 +0.02(+0.30%)
Sep 13, 2017 7.458 7.697 7.458 7.480 17,830 +0.00(+0.00%)
Sep 12, 2017 7.524 7.591 7.458 7.480 7,925 -0.07(-0.88%)
Sep 11, 2017 7.635 7.802 7.546 7.546 10,551 -0.04(-0.58%)
Sep 08, 2017 7.591 7.591 7.591 7.591 3,165 -0.13(-1.72%)
Sep 07, 2017 7.502 7.724 7.502 7.724 1,946 +0.18(+2.35%)
Sep 06, 2017 7.480 7.768 7.480 7.546 16,947 -0.33(-4.20%)
Sep 05, 2017 7.569 7.877 7.569 7.877 13,311 -0.11(-1.42%)
Sep 01, 2017 7.988 8.299 7.988 7.990 11,310 +0.18(+2.27%)
Aug 31, 2017 7.393 8.013 7.393 7.813 8,296 +0.00(+0.00%)
Aug 30, 2017 7.657 7.813 7.657 7.813 14,613 +0.11(+1.44%)
Aug 29, 2017 7.613 7.724 7.591 7.702 3,734 +0.16(+2.06%)
Aug 28, 2017 7.546 7.857 7.524 7.546 20,965 +0.00(+0.00%)
Aug 24, 2017 7.546 7.546 7.546 290 -0.40(-5.03%)
Aug 21, 2017 7.946 7.946 7.946 0 -0.07(-0.83%)
Aug 18, 2017 8.013 8.013 7.990 8.013 1,525 +0.24(+3.14%)
Aug 15, 2017 7.768 7.768 7.768 220 +0.11(+1.45%)
Aug 11, 2017 7.657 7.657 7.657 168 +0.11(+1.47%)
Aug 10, 2017 7.546 7.680 7.347 7.546 4,160 -0.09(-1.16%)
Aug 09, 2017 7.436 7.724 7.436 7.635 15,063 -0.11(-1.43%)
Aug 08, 2017 7.746 7.746 7.746 7.746 2,748 +0.04(+0.58%)
Aug 07, 2017 7.835 7.835 7.524 7.702 8,208 -0.04(-0.57%)
Aug 04, 2017 7.857 7.857 7.724 7.746 2,869 -0.04(-0.57%)
Aug 03, 2017 8.013 8.013 7.791 7.791 4,683 -0.29(-3.57%)
Aug 02, 2017 8.212 8.212 7.879 8.079 19,166 -0.11(-1.36%)
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.