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 (%)
Sep 30, 2011 6.636 6.672 6.636 6.659 5,857 -0.10(-1.45%)
Sep 29, 2011 6.761 6.850 6.756 6.756 1,802 +0.10(+1.47%)
Sep 28, 2011 6.486 6.699 6.450 6.659 13,741 -0.09(-1.32%)
Sep 27, 2011 6.783 6.783 6.659 6.747 10,416 +0.04(+0.53%)
Sep 26, 2011 6.503 6.712 6.437 6.712 5,857 +0.28(+4.28%)
Sep 23, 2011 6.459 6.852 6.326 6.437 26,748 -0.44(-6.45%)
Sep 22, 2011 6.912 6.912 6.818 6.881 19,823 -0.07(-0.96%)
Sep 21, 2011 6.885 6.947 6.885 6.947 1,351 -0.04(-0.63%)
Sep 20, 2011 6.992 7.103 6.992 6.992 6,532 -0.06(-0.82%)
Sep 19, 2011 6.943 7.151 6.881 7.049 3,705 +0.06(+0.83%)
Sep 16, 2011 6.894 6.992 6.845 6.992 10,402 +0.22(+3.28%)
Sep 15, 2011 6.889 6.889 6.761 6.770 9,938 -0.04(-0.65%)
Sep 14, 2011 6.671 6.814 6.659 6.814 7,974 +0.00(+0.00%)
Sep 13, 2011 6.570 6.872 6.570 6.814 2,739 +0.02(+0.26%)
Sep 12, 2011 6.974 6.974 6.241 6.796 7,785 -0.13(-1.86%)
Sep 09, 2011 6.921 7.003 6.921 6.925 1,189 -0.07(-0.95%)
Sep 08, 2011 6.709 6.992 6.709 6.992 5,406 +0.13(+1.94%)
Sep 07, 2011 7.103 7.103 6.668 6.858 16,388 -0.24(-3.44%)
Sep 06, 2011 7.103 7.103 7.103 7.103 243 -0.01(-0.12%)
Sep 02, 2011 7.222 7.222 7.103 7.111 5,917 -0.19(-2.61%)
Sep 01, 2011 7.289 7.302 7.014 7.302 4,505 +0.00(+0.00%)
Aug 31, 2011 7.311 7.311 7.014 7.302 5,019 -0.00(-0.05%)
Aug 30, 2011 7.258 7.358 6.995 7.306 8,154 +0.02(+0.29%)
Aug 29, 2011 7.027 7.325 7.027 7.285 31,382 +0.26(+3.73%)
Aug 26, 2011 6.996 7.129 6.996 7.023 4,505 -0.07(-1.00%)
Aug 25, 2011 7.130 7.130 7.058 7.094 3,626 -0.19(-2.56%)
Aug 24, 2011 7.325 7.333 7.280 7.280 10,062 -0.25(-3.37%)
Aug 23, 2011 7.534 7.534 7.534 7.534 720 +0.06(+0.74%)
Aug 22, 2011 7.482 7.482 7.072 7.479 2,421 +0.04(+0.59%)
Aug 19, 2011 7.104 7.453 7.103 7.436 7,997 +0.06(+0.84%)
Aug 18, 2011 7.143 7.373 7.107 7.373 4,054 -0.16(-2.12%)
Aug 17, 2011 7.613 7.625 7.174 7.533 4,392 -0.03(-0.44%)
Aug 16, 2011 7.422 7.566 7.422 7.566 675 +0.13(+1.76%)
Aug 15, 2011 7.276 7.462 7.267 7.436 12,461 +0.28(+3.97%)
Aug 12, 2011 7.280 7.294 7.151 7.151 9,076 -0.18(-2.42%)
Aug 11, 2011 7.196 7.444 7.196 7.329 22,617 +0.02(+0.30%)
Aug 10, 2011 7.258 7.717 7.214 7.307 6,645 +0.05(+0.67%)
Aug 09, 2011 7.258 7.329 7.236 7.258 6,289 -0.15(-2.09%)
Aug 08, 2011 7.529 7.529 7.103 7.413 6,954 -0.14(-1.83%)
Aug 05, 2011 7.618 7.635 7.551 7.551 6,014 -0.10(-1.28%)
Aug 04, 2011 7.546 7.813 7.453 7.649 14,478 +0.25(+3.42%)
Aug 03, 2011 7.813 7.813 7.303 7.396 8,702 -0.26(-3.42%)
Aug 02, 2011 7.724 7.724 7.573 7.657 11,002 -0.10(-1.32%)
Aug 01, 2011 7.706 7.813 7.547 7.760 4,397 -0.05(-0.68%)
Jul 29, 2011 7.718 7.813 7.718 7.813 563 +0.12(+1.56%)
Jul 28, 2011 7.693 7.693 7.693 7.693 1,351 -0.02(-0.20%)
Jul 27, 2011 7.844 7.844 7.666 7.708 3,097 -0.06(-0.78%)
Jul 26, 2011 7.591 7.879 7.436 7.768 31,774 +0.16(+2.16%)
Jul 25, 2011 7.768 7.768 7.458 7.604 5,325 -0.18(-2.34%)
Jul 22, 2011 7.786 7.804 7.649 7.786 6,535 +0.06(+0.80%)
Jul 21, 2011 7.600 8.106 7.600 7.724 14,020 +0.13(+1.75%)
Jul 20, 2011 7.693 7.728 7.475 7.591 16,196 -0.02(-0.29%)
Jul 19, 2011 7.817 7.835 7.360 7.613 36,599 -0.21(-2.67%)
Jul 18, 2011 8.132 8.132 7.822 7.822 7,611 -0.32(-3.87%)
Jul 15, 2011 8.177 8.430 8.137 8.137 4,505 +0.01(+0.11%)
Jul 14, 2011 8.705 8.705 8.101 8.128 10,981 -0.60(-6.91%)
Jul 13, 2011 8.603 8.989 8.603 8.732 20,990 -0.25(-2.77%)
Jul 12, 2011 8.692 8.989 8.692 8.980 40,402 +0.32(+3.64%)
Jul 11, 2011 8.603 8.945 8.603 8.665 11,659 +0.04(+0.46%)
Jul 08, 2011 8.771 8.771 8.372 8.625 17,487 -0.16(-1.87%)
Jul 07, 2011 8.266 9.264 8.266 8.789 64,006 +0.49(+5.96%)
Jul 06, 2011 8.279 8.301 8.110 8.295 1,576 +0.02(+0.19%)
Jul 05, 2011 7.933 8.323 7.933 8.279 31,756 +0.36(+4.48%)
Jul 01, 2011 7.946 7.946 7.768 7.924 16,192 -0.06(-0.72%)
Jun 30, 2011 7.165 8.092 7.165 7.982 55,763 +0.83(+11.68%)
Jun 29, 2011 7.036 7.147 7.027 7.147 14,867 +0.15(+2.16%)
Jun 28, 2011 6.925 7.143 6.925 6.996 7,411 -0.01(-0.19%)
Jun 27, 2011 7.218 7.218 6.925 7.009 19,855 +0.17(+2.53%)
Jun 24, 2011 7.236 7.236 6.818 6.836 12,006 -0.11(-1.60%)
Jun 23, 2011 6.947 6.969 6.699 6.947 36,761 -0.05(-0.76%)
Jun 22, 2011 6.992 7.262 6.992 7.000 13,516 +0.04(+0.57%)
Jun 21, 2011 6.889 7.085 6.889 6.961 5,890 +0.16(+2.35%)
Jun 20, 2011 6.889 6.903 6.681 6.801 7,569 -0.26(-3.65%)
Jun 17, 2011 6.867 7.080 6.743 7.058 4,748 +0.22(+3.25%)
Jun 16, 2011 6.876 6.876 6.787 6.836 2,928 -0.04(-0.65%)
Jun 15, 2011 6.943 6.943 6.881 6.881 1,351 -0.05(-0.71%)
Jun 14, 2011 6.907 6.929 6.907 6.929 2,928 +0.02(+0.32%)
Jun 13, 2011 6.907 6.925 6.907 6.907 1,950 +0.00(+0.00%)
Jun 10, 2011 7.085 7.103 6.907 6.907 2,960 -0.13(-1.83%)
Jun 08, 2011 7.138 7.036 7.036 7.036 675 -0.13(-1.86%)
Jun 07, 2011 7.298 7.302 7.169 7.169 5,406 +0.01(+0.19%)
Jun 06, 2011 7.196 7.320 7.156 7.156 2,928 -0.04(-0.56%)
Jun 03, 2011 7.347 7.347 7.191 7.196 8,889 -0.08(-1.16%)
May 24, 2011 7.258 7.280 7.191 7.280 8,109 +0.07(+0.92%)
May 23, 2011 7.440 7.440 7.214 7.214 1,779 -0.23(-3.10%)
May 20, 2011 7.378 7.444 7.378 7.444 1,329 +0.10(+1.33%)
May 19, 2011 7.129 7.440 7.129 7.347 15,171 +0.20(+2.80%)
May 18, 2011 7.147 7.147 7.147 7.147 225 -0.07(-1.01%)
May 17, 2011 7.067 7.316 7.067 7.220 11,493 +0.12(+1.66%)
May 16, 2011 6.925 7.205 6.925 7.103 11,038 +0.11(+1.59%)
May 13, 2011 6.992 6.992 6.992 6.992 2,252 -0.05(-0.69%)
May 12, 2011 6.907 7.134 6.907 7.040 3,548 +0.00(+0.06%)
May 11, 2011 7.076 7.076 7.036 7.036 1,126 -0.07(-0.94%)
May 10, 2011 7.103 7.116 7.089 7.103 24,261 +0.20(+2.83%)
May 09, 2011 6.885 6.947 6.739 6.907 6,334 +0.03(+0.39%)
May 06, 2011 6.881 6.881 6.881 6.881 1,126 -0.11(-1.59%)
May 05, 2011 6.912 6.992 6.898 6.992 7,145 +0.11(+1.61%)
May 04, 2011 6.881 6.881 6.881 6.881 585 -0.12(-1.65%)
May 03, 2011 6.858 6.996 6.659 6.996 20,537 +0.12(+1.68%)
May 02, 2011 6.881 6.947 6.881 6.881 3,838 -0.02(-0.26%)
Apr 29, 2011 6.889 6.947 6.889 6.898 2,928 -0.02(-0.32%)
Apr 28, 2011 6.796 6.947 6.796 6.921 7,780 +0.05(+0.76%)
Apr 27, 2011 6.876 6.956 6.858 6.868 8,695 -0.05(-0.69%)
Apr 26, 2011 6.916 6.916 6.916 6.916 225 -0.02(-0.32%)
Apr 25, 2011 7.098 7.107 6.938 6.938 2,101 -0.16(-2.31%)
Apr 21, 2011 6.796 7.142 6.796 7.103 7,048 +0.08(+1.20%)
Apr 20, 2011 6.827 7.175 6.818 7.018 7,929 +0.12(+1.67%)
Apr 19, 2011 6.965 6.969 6.814 6.903 901 -0.07(-0.96%)
Apr 18, 2011 6.814 7.187 6.796 6.969 5,645 -0.13(-1.81%)
Apr 15, 2011 7.000 7.098 7.000 7.098 4,054 +0.10(+1.40%)
Apr 14, 2011 6.752 7.049 6.690 7.000 7,861 +0.07(+1.03%)
Apr 13, 2011 6.885 7.316 6.885 6.929 9,551 -0.39(-5.28%)
Apr 12, 2011 6.978 7.316 6.943 7.316 16,217 +0.30(+4.30%)
Apr 11, 2011 6.952 7.014 6.952 7.014 6,082 +0.09(+1.28%)
Apr 08, 2011 6.659 6.925 6.659 6.925 2,450 +0.09(+1.36%)
Apr 07, 2011 6.605 6.925 6.605 6.832 6,559 +0.13(+1.99%)
Apr 06, 2011 6.770 6.925 6.699 6.699 2,928 -0.04(-0.66%)
Apr 05, 2011 6.641 7.054 6.641 6.743 3,153 +0.10(+1.47%)
Apr 04, 2011 6.747 7.058 6.614 6.645 4,973 -0.02(-0.33%)
Apr 01, 2011 6.565 6.712 6.557 6.668 5,933 -0.05(-0.73%)
Mar 31, 2011 6.561 6.721 6.561 6.716 2,426 +0.03(+0.46%)
Mar 30, 2011 6.796 6.796 6.659 6.685 4,356 -0.13(-1.89%)
Mar 29, 2011 6.996 6.996 6.663 6.814 6,532 -0.20(-2.85%)
Mar 28, 2011 7.005 7.014 6.921 7.014 4,730 +0.12(+1.80%)
Mar 25, 2011 7.103 7.103 6.779 6.889 2,892 -0.20(-2.77%)
Mar 24, 2011 6.659 7.325 6.659 7.086 6,158 +0.71(+11.16%)
Mar 23, 2011 6.370 6.437 6.366 6.375 13,516 +0.00(+0.07%)
Mar 22, 2011 5.886 6.406 5.886 6.370 5,406 +0.08(+1.20%)
Mar 21, 2011 6.193 6.463 5.851 6.295 8,087 -0.06(-0.91%)
Mar 18, 2011 6.770 6.770 6.339 6.352 6,568 -0.44(-6.41%)
Mar 17, 2011 6.703 6.881 6.659 6.787 5,530 -0.09(-1.35%)
Mar 16, 2011 6.663 6.881 6.663 6.881 1,076 -0.15(-2.08%)
Mar 15, 2011 7.085 7.120 6.876 7.027 9,664 -0.08(-1.06%)
Mar 14, 2011 7.103 7.120 6.992 7.103 4,888 +0.11(+1.59%)
Mar 11, 2011 6.992 6.992 6.992 6.992 225 -0.11(-1.50%)
Mar 10, 2011 7.089 7.100 7.080 7.098 3,683 +0.00(+0.00%)
Mar 09, 2011 7.085 7.098 7.085 7.098 1,126 +0.04(+0.57%)
Mar 08, 2011 7.080 7.091 7.018 7.058 5,010 +0.00(+0.00%)
Mar 07, 2011 7.103 7.182 7.058 7.058 7,433 -0.03(-0.45%)
Mar 04, 2011 7.103 7.325 7.090 7.090 6,219 -0.01(-0.17%)
Mar 03, 2011 7.080 7.182 7.058 7.103 28,057 +0.00(+0.00%)
Mar 02, 2011 7.036 7.129 7.023 7.103 13,178 -0.00(-0.00%)
Mar 01, 2011 7.107 7.182 7.103 7.103 8,100 -0.05(-0.69%)
Feb 25, 2011 6.992 7.152 7.152 7.152 9,236 +0.16(+2.30%)
Feb 24, 2011 6.996 6.996 6.992 6.992 2,459 -0.00(-0.06%)
Feb 23, 2011 7.049 7.049 6.996 6.996 2,928 -0.05(-0.69%)
Feb 22, 2011 7.085 7.085 7.045 7.045 2,703 -0.05(-0.69%)
Feb 18, 2011 7.125 7.125 7.040 7.094 20,628 -0.03(-0.44%)
Feb 17, 2011 7.089 7.125 7.063 7.125 31,763 +0.06(+0.88%)
Feb 16, 2011 7.147 7.147 7.063 7.063 675 -0.04(-0.56%)
Feb 15, 2011 7.138 7.138 7.045 7.103 20,979 +0.03(+0.48%)
Feb 14, 2011 7.098 7.103 7.069 7.069 5,938 +0.03(+0.40%)
Feb 11, 2011 7.103 7.103 6.992 7.040 2,286 -0.05(-0.69%)
Feb 10, 2011 7.307 7.325 7.040 7.089 15,205 -0.18(-2.50%)
Feb 09, 2011 6.969 7.325 6.805 7.271 30,850 +0.39(+5.68%)
Feb 08, 2011 6.645 6.881 6.614 6.881 14,899 +0.20(+2.99%)
Feb 07, 2011 6.663 6.699 6.614 6.681 4,960 +0.00(+0.00%)
Feb 04, 2011 6.654 6.681 6.636 6.681 7,512 +0.06(+0.87%)
Feb 03, 2011 6.614 6.659 6.614 6.623 9,799 +0.01(+0.13%)
Feb 02, 2011 6.703 6.770 6.614 6.614 1,802 -0.09(-1.39%)
Feb 01, 2011 6.614 6.707 6.614 6.707 4,257 +0.16(+2.44%)
Jan 31, 2011 6.614 6.659 6.548 6.548 4,066 +0.11(+1.65%)
Jan 27, 2011 6.441 6.441 6.441 6.441 1,576 -0.26(-3.91%)
Jan 26, 2011 6.503 6.703 6.503 6.703 7,465 +0.13(+2.03%)
Jan 25, 2011 6.446 6.645 6.437 6.570 6,348 -0.09(-1.33%)
Jan 21, 2011 6.592 6.659 6.659 6.659 7,884 +0.11(+1.69%)
Jan 20, 2011 6.614 6.650 6.543 6.548 93,487 -0.09(-1.33%)
Jan 19, 2011 6.644 6.645 6.614 6.636 4,241 -0.01(-0.20%)
Jan 18, 2011 6.597 6.654 6.530 6.650 21,015 +0.01(+0.20%)
Jan 14, 2011 6.614 6.636 6.614 6.636 1,901 -0.02(-0.33%)
Jan 13, 2011 6.747 6.747 6.570 6.659 12,689 -0.05(-0.79%)
Jan 12, 2011 6.823 6.881 6.659 6.712 87,359 -0.16(-2.26%)
Jan 11, 2011 6.432 6.867 6.326 6.867 24,459 +0.44(+6.91%)
Jan 10, 2011 6.055 6.423 6.055 6.423 33,069 +0.52(+8.80%)
Jan 07, 2011 5.447 5.993 5.447 5.904 16,519 +0.10(+1.68%)
Jan 05, 2011 5.837 5.806 5.806 5.806 10,587 +0.04(+0.62%)
Jan 04, 2011 5.829 6.082 5.673 5.771 16,712 -0.11(-1.89%)
Jan 03, 2011 5.957 5.957 5.882 5.882 7,456 -0.10(-1.63%)
Dec 31, 2010 5.869 6.073 5.860 5.979 2,489 +0.08(+1.43%)
Dec 29, 2010 5.860 5.895 5.895 5.895 2,252 -0.01(-0.15%)
Dec 28, 2010 5.966 5.966 5.820 5.904 2,921 -0.07(-1.12%)
Dec 27, 2010 5.829 6.028 5.815 5.971 2,477 -0.02(-0.37%)
Dec 23, 2010 5.993 5.993 5.988 5.993 1,576 +0.03(+0.46%)
Dec 22, 2010 5.997 6.059 5.965 5.965 4,798 -0.11(-1.84%)
Dec 20, 2010 6.295 6.077 6.077 6.077 4,280 -0.23(-3.59%)
Dec 17, 2010 6.312 6.312 5.993 6.304 4,969 +0.51(+8.81%)
Dec 15, 2010 5.993 5.793 5.793 5.793 5,857 -0.20(-3.33%)
Dec 14, 2010 5.806 6.392 5.797 5.993 9,720 -0.22(-3.57%)
Dec 13, 2010 6.028 6.215 5.895 6.215 8,616 +0.07(+1.16%)
Dec 10, 2010 5.882 6.259 5.882 6.144 6,652 +0.37(+6.46%)
Dec 09, 2010 5.784 5.793 5.771 5.771 4,955 -0.07(-1.14%)
Dec 08, 2010 5.766 5.860 5.766 5.837 3,034 +0.07(+1.15%)
Dec 07, 2010 5.726 5.811 5.726 5.771 10,254 +0.04(+0.78%)
Dec 06, 2010 5.882 5.882 5.514 5.726 17,154 -0.26(-4.30%)
Dec 03, 2010 5.997 5.997 5.948 5.984 2,703 -0.02(-0.37%)
Dec 02, 2010 6.051 6.051 5.992 6.006 16,284 +0.00(+0.00%)
Dec 01, 2010 6.352 6.548 6.006 6.006 8,733 -0.20(-3.29%)
Nov 30, 2010 6.228 6.247 6.126 6.210 5,631 -0.04(-0.57%)
Nov 29, 2010 6.437 6.459 6.246 6.246 17,870 -0.24(-3.63%)
Nov 26, 2010 6.548 6.548 6.454 6.481 4,505 -0.07(-1.02%)
Nov 24, 2010 6.437 6.548 6.548 6.548 25,410 +0.32(+5.13%)
Nov 23, 2010 6.654 6.654 6.228 6.228 2,725 -0.17(-2.62%)
Nov 22, 2010 6.250 6.561 6.042 6.396 6,408 -0.22(-3.37%)
Nov 19, 2010 6.437 6.630 6.148 6.619 17,571 +0.36(+5.82%)
Nov 18, 2010 6.059 6.290 6.059 6.255 6,902 +0.06(+0.93%)
Nov 16, 2010 6.197 6.197 6.197 6.197 225 +0.08(+1.38%)
Nov 15, 2010 5.691 6.215 5.691 6.113 1,576 +0.29(+4.95%)
Nov 12, 2010 5.700 5.895 5.700 5.824 4,426 -0.06(-1.06%)
Nov 11, 2010 5.713 5.953 5.660 5.886 11,565 +0.14(+2.47%)
Nov 09, 2010 5.766 5.744 5.744 5.744 4,054 -0.25(-4.22%)
Nov 05, 2010 5.660 5.997 5.997 5.997 3,604 -0.01(-0.15%)
Nov 04, 2010 5.860 6.006 5.660 6.006 7,208 +0.16(+2.66%)
Nov 03, 2010 6.073 6.073 5.172 5.851 37,113 -0.22(-3.58%)
Nov 02, 2010 6.259 6.259 6.068 6.068 11,150 -0.36(-5.59%)
Nov 01, 2010 6.272 6.512 6.272 6.428 1,540 +0.21(+3.42%)
Oct 29, 2010 6.308 6.463 6.215 6.215 11,605 +0.00(+0.01%)
Oct 28, 2010 5.948 6.215 5.749 6.215 12,660 +0.21(+3.57%)
Oct 27, 2010 5.993 6.045 5.948 6.001 5,496 -0.21(-3.44%)
Oct 22, 2010 6.215 6.215 6.215 6.215 901 +0.02(+0.37%)
Oct 21, 2010 6.192 6.192 6.192 6.192 901 +0.24(+4.09%)
Oct 20, 2010 6.361 6.361 5.948 5.948 3,604 -0.33(-5.29%)
Oct 19, 2010 6.002 6.304 5.948 6.280 3,694 +0.15(+2.52%)
Oct 14, 2010 5.700 6.126 6.126 6.126 8,109 +0.54(+9.61%)
Oct 13, 2010 5.416 5.686 5.380 5.589 3,507 +0.04(+0.72%)
Oct 12, 2010 5.576 5.633 5.410 5.549 5,181 -0.04(-0.79%)
Oct 11, 2010 5.505 5.593 5.505 5.593 7,895 +0.16(+2.86%)
Oct 08, 2010 5.549 5.615 5.438 5.438 7,433 +0.11(+2.08%)
Oct 07, 2010 5.167 5.669 5.105 5.327 16,931 +0.16(+3.09%)
Oct 06, 2010 4.932 5.167 4.919 5.167 6,758 +0.22(+4.39%)
Oct 05, 2010 4.612 5.105 4.608 4.950 13,504 +0.41(+8.99%)
Oct 04, 2010 4.217 4.541 4.217 4.541 5,629 +0.28(+6.56%)
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.