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 (%)
Jul 31, 2014 8.545 9.095 8.545 9.095 4,489 +0.36(+4.10%)
Jul 30, 2014 8.749 8.781 8.607 8.736 6,807 -0.25(-2.78%)
Jul 29, 2014 8.545 9.007 8.545 8.986 1,716 +0.22(+2.54%)
Jul 28, 2014 8.572 8.839 8.545 8.763 7,783 +0.13(+1.54%)
Jul 25, 2014 8.949 8.949 8.554 8.630 2,027 -0.41(-4.52%)
Jul 24, 2014 9.042 9.100 9.038 9.038 3,536 -0.06(-0.68%)
Jul 23, 2014 9.113 9.113 9.100 9.100 4,395 -0.03(-0.34%)
Jul 21, 2014 9.269 9.131 9.131 9.131 164 +0.03(+0.34%)
Jul 18, 2014 9.247 9.420 8.976 9.100 30,425 -0.10(-1.06%)
Jul 17, 2014 9.016 9.375 9.016 9.198 101,087 -0.08(-0.86%)
Jul 16, 2014 9.211 9.411 9.211 9.278 9,031 -0.20(-2.15%)
Jul 15, 2014 9.384 9.482 9.011 9.482 14,874 +0.18(+1.96%)
Jul 14, 2014 9.344 9.655 9.300 9.300 13,453 -0.04(-0.48%)
Jul 11, 2014 9.406 9.406 9.158 9.344 9,513 -0.05(-0.52%)
Jul 10, 2014 9.207 9.522 9.100 9.393 27,856 +0.03(+0.28%)
Jul 09, 2014 9.367 9.367 9.229 9.367 4,843 +0.04(+0.48%)
Jul 08, 2014 9.216 9.522 9.167 9.322 37,683 +0.08(+0.82%)
Jul 07, 2014 9.087 9.322 8.878 9.247 22,227 +0.16(+1.76%)
Jul 03, 2014 8.989 9.087 9.087 9.087 14,192 +0.01(+0.10%)
Jul 02, 2014 9.304 9.349 8.892 9.078 17,354 -0.08(-0.87%)
Jul 01, 2014 9.264 9.540 9.119 9.158 14,892 -0.19(-2.04%)
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%)
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.