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

Northern Technologies Intl Corp (NQ: NTIC )

18.30 -0.15 (-0.81%)
Streaming Delayed Price Updated: 12:43 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 (%)
Sep 30, 2013 7.049 7.546 7.049 7.546 0 +0.03(+0.35%)
Sep 27, 2013 7.502 7.546 7.382 7.520 0 +0.05(+0.71%)
Sep 26, 2013 7.218 7.542 7.218 7.467 0 +0.25(+3.51%)
Sep 25, 2013 7.094 7.301 7.040 7.214 0 +0.11(+1.59%)
Sep 24, 2013 7.045 7.103 6.992 7.101 0 +0.05(+0.67%)
Sep 23, 2013 6.881 7.058 6.881 7.054 0 -0.02(-0.25%)
Sep 20, 2013 7.036 7.072 7.036 7.072 0 +0.02(+0.31%)
Sep 19, 2013 6.992 7.049 6.992 7.049 0 +0.02(+0.25%)
Sep 18, 2013 7.014 7.032 7.014 7.032 0 +0.02(+0.32%)
Sep 17, 2013 7.023 7.036 6.970 7.009 0 -0.00(-0.06%)
Sep 16, 2013 7.036 7.023 6.974 7.014 0 -0.00(-0.06%)
Sep 13, 2013 7.005 7.049 6.881 7.018 0 -0.00(-0.06%)
Sep 12, 2013 6.925 7.038 6.925 7.023 0 +0.03(+0.44%)
Sep 11, 2013 6.914 6.992 6.903 6.992 0 +0.09(+1.29%)
Sep 10, 2013 6.882 6.969 6.881 6.903 0 -0.04(-0.51%)
Sep 09, 2013 6.854 6.969 6.773 6.938 0 +0.08(+1.23%)
Sep 06, 2013 6.881 6.881 6.459 6.854 0 +0.05(+0.78%)
Sep 05, 2013 6.663 6.801 6.663 6.801 0 +0.03(+0.46%)
Sep 04, 2013 6.756 6.854 6.663 6.770 0 -0.11(-1.55%)
Sep 03, 2013 6.756 6.876 6.716 6.876 0 +0.25(+3.82%)
Aug 30, 2013 6.668 6.721 6.332 6.623 0 -0.12(-1.71%)
Aug 29, 2013 6.557 6.836 6.550 6.739 0 +0.11(+1.61%)
Aug 28, 2013 6.548 6.685 6.486 6.632 0 +0.13(+1.98%)
Aug 27, 2013 6.597 6.841 6.454 6.503 0 -0.07(-1.01%)
Aug 26, 2013 6.645 6.654 6.441 6.570 0 +0.04(+0.68%)
Aug 23, 2013 6.215 6.534 6.215 6.525 0 +0.29(+4.63%)
Aug 22, 2013 6.437 6.437 6.237 6.237 0 -0.19(-2.90%)
Aug 21, 2013 6.272 6.499 6.215 6.423 0 +0.10(+1.54%)
Aug 20, 2013 6.339 6.375 6.259 6.326 0 +0.00(+0.00%)
Aug 19, 2013 6.454 6.463 6.271 6.326 0 +0.04(+0.64%)
Aug 16, 2013 6.237 6.419 6.237 6.286 0 +0.00(+0.07%)
Aug 15, 2013 6.104 6.419 6.104 6.281 9,992 +0.04(+0.71%)
Aug 14, 2013 6.221 6.308 6.215 6.237 0 -0.00(-0.07%)
Aug 13, 2013 6.419 6.419 6.215 6.241 13,516 -0.32(-4.87%)
Aug 12, 2013 6.148 6.619 6.135 6.561 29,886 +0.46(+7.49%)
Aug 09, 2013 6.148 6.184 6.064 6.104 16,816 -0.01(-0.22%)
Aug 08, 2013 6.193 6.215 6.040 6.117 10,364 +0.10(+1.70%)
Aug 07, 2013 5.993 6.210 5.948 6.015 14,155 +0.19(+3.20%)
Aug 06, 2013 5.624 6.197 5.598 5.829 70,270 +0.25(+4.46%)
Aug 05, 2013 5.549 5.624 5.478 5.580 6,408 +0.03(+0.56%)
Aug 02, 2013 5.549 5.647 5.491 5.549 31,326 -0.19(-3.33%)
Aug 01, 2013 5.744 5.758 5.678 5.740 21,571 +0.04(+0.70%)
Jul 31, 2013 5.371 5.700 5.322 5.700 0 +0.29(+5.42%)
Jul 30, 2013 5.078 5.508 5.078 5.407 0 +0.01(+0.25%)
Jul 29, 2013 5.571 5.593 5.394 5.394 0 -0.24(-4.18%)
Jul 26, 2013 5.549 5.860 5.429 5.629 0 -0.16(-2.69%)
Jul 25, 2013 5.327 5.784 5.016 5.784 0 +0.46(+8.58%)
Jul 24, 2013 5.225 5.327 5.225 5.327 0 +0.02(+0.33%)
Jul 23, 2013 5.229 5.318 5.007 5.309 0 -0.00(-0.08%)
Jul 22, 2013 5.166 5.313 5.166 5.313 0 +0.08(+1.43%)
Jul 19, 2013 4.994 5.238 4.994 5.238 0 +0.00(+0.09%)
Jul 18, 2013 5.007 5.238 5.007 5.234 0 +0.15(+2.97%)
Jul 17, 2013 5.132 5.225 5.083 5.083 6,566 -0.05(-0.95%)
Jul 16, 2013 4.994 5.154 4.994 5.132 0 +0.16(+3.21%)
Jul 15, 2013 5.132 5.132 4.972 4.972 0 +0.07(+1.36%)
Jul 12, 2013 5.105 5.194 4.883 4.905 0 -0.24(-4.74%)
Jul 11, 2013 5.327 5.327 4.998 5.149 0 -0.11(-2.11%)
Jul 10, 2013 5.162 5.327 4.843 5.260 0 +0.08(+1.46%)
Jul 09, 2013 5.105 5.185 5.167 5.185 0 +0.02(+0.34%)
Jul 08, 2013 5.265 5.283 5.034 5.167 0 +0.04(+0.87%)
Jul 03, 2013 5.123 5.123 5.123 5.123 0 +0.06(+1.23%)
Jul 02, 2013 5.274 5.274 5.061 5.061 0 -0.24(-4.44%)
Jul 01, 2013 4.990 5.296 4.990 5.296 0 +0.32(+6.52%)
Jun 28, 2013 4.990 4.990 4.972 4.972 2,252 -0.00(-0.09%)
Jun 26, 2013 4.976 4.976 4.976 4.976 1,576 +0.02(+0.36%)
Jun 25, 2013 4.875 4.998 4.874 4.958 0 +0.08(+1.73%)
Jun 24, 2013 4.874 4.874 4.874 4.874 0 -0.08(-1.52%)
Jun 21, 2013 4.768 4.954 4.768 4.950 38,505 +0.13(+2.77%)
Jun 20, 2013 4.728 4.892 4.728 4.816 0 +0.04(+0.93%)
Jun 19, 2013 4.772 4.776 4.772 4.772 0 -0.08(-1.65%)
Jun 18, 2013 4.772 4.883 4.772 4.852 0 -0.03(-0.64%)
Jun 17, 2013 4.777 4.887 4.777 4.883 0 +0.00(+0.09%)
Jun 14, 2013 4.786 4.879 4.786 4.879 0 +0.01(+0.21%)
Jun 13, 2013 4.868 4.868 4.868 4.868 1,238 +0.10(+2.02%)
Jun 12, 2013 4.785 4.785 4.772 4.772 675 -0.00(-0.00%)
Jun 11, 2013 4.728 4.872 4.728 4.772 901 +0.02(+0.37%)
Jun 10, 2013 4.705 4.874 4.705 4.754 0 +0.03(+0.71%)
Jun 07, 2013 4.750 4.750 4.563 4.721 0 -0.04(-0.85%)
Jun 06, 2013 4.563 4.761 4.563 4.761 0 +0.20(+4.38%)
Jun 05, 2013 4.705 4.714 4.550 4.561 0 -0.16(-3.43%)
Jun 04, 2013 4.714 4.772 4.705 4.723 0 +0.01(+0.28%)
Jun 03, 2013 4.692 4.799 4.688 4.710 9,281 -0.06(-1.21%)
May 31, 2013 4.710 4.772 4.688 4.768 4,280 +0.02(+0.37%)
May 30, 2013 4.772 4.790 4.750 4.750 0 -0.05(-0.95%)
May 28, 2013 4.790 4.795 4.795 4.795 3,829 -0.06(-1.26%)
May 24, 2013 4.688 4.874 4.688 4.856 0 +0.16(+3.50%)
May 23, 2013 4.737 4.745 4.688 4.692 0 -0.16(-3.38%)
May 22, 2013 4.728 4.856 4.728 4.856 0 +0.13(+2.72%)
May 21, 2013 4.772 4.785 4.728 4.728 0 -0.04(-0.93%)
May 20, 2013 4.785 4.785 4.772 4.772 0 -0.09(-1.83%)
May 17, 2013 4.883 4.883 4.772 4.861 0 -0.02(-0.45%)
May 16, 2013 4.892 4.892 4.839 4.883 18,922 -0.06(-1.17%)
May 15, 2013 4.963 4.963 4.883 4.941 0 +0.01(+0.27%)
May 13, 2013 4.963 4.963 4.883 4.927 0 +0.00(+0.00%)
May 10, 2013 4.883 4.982 4.883 4.927 0 +0.07(+1.37%)
May 09, 2013 4.883 4.883 4.861 4.861 0 -0.02(-0.45%)
May 08, 2013 4.883 4.905 4.861 4.883 0 +0.00(+0.00%)
May 07, 2013 4.812 4.883 4.812 4.883 0 +0.04(+0.82%)
May 06, 2013 4.861 4.906 4.741 4.843 0 -0.02(-0.37%)
May 03, 2013 4.972 4.972 4.861 4.861 0 +0.04(+0.92%)
May 02, 2013 4.861 5.069 4.790 4.816 0 -0.09(-1.85%)
May 01, 2013 4.794 5.078 4.794 4.907 0 +0.10(+2.17%)
Apr 30, 2013 4.794 5.101 4.741 4.803 0 +0.00(+0.00%)
Apr 29, 2013 5.318 5.318 4.763 4.803 3,435 -0.00(-0.00%)
Apr 26, 2013 4.812 4.812 4.803 4.803 2,847 -0.03(-0.64%)
Apr 25, 2013 4.856 4.883 4.741 4.834 0 -0.00(-0.09%)
Apr 24, 2013 4.905 4.905 4.839 4.839 0 -0.03(-0.55%)
Apr 23, 2013 4.923 4.923 4.865 4.865 1,351 -0.04(-0.81%)
Apr 22, 2013 4.883 4.892 4.870 4.905 11,132 +0.09(+1.94%)
Apr 19, 2013 4.856 4.883 4.808 4.812 7,659 +0.04(+0.93%)
Apr 18, 2013 4.861 4.861 4.737 4.768 8,672 -0.08(-1.56%)
Apr 17, 2013 4.839 4.876 4.839 4.843 2,703 +0.00(+0.09%)
Apr 16, 2013 4.834 4.919 4.772 4.839 15,726 +0.09(+1.87%)
Apr 15, 2013 4.790 4.790 4.705 4.750 5,796 -0.04(-0.93%)
Apr 12, 2013 4.870 4.879 4.794 4.794 18,195 +0.02(+0.47%)
Apr 11, 2013 5.549 5.549 4.772 4.772 141,296 -1.02(-17.56%)
Apr 10, 2013 5.749 5.837 5.740 5.789 9,911 -0.01(-0.23%)
Apr 09, 2013 5.726 5.833 5.726 5.802 4,730 +0.04(+0.69%)
Apr 08, 2013 5.726 5.837 5.726 5.762 5,620 +0.04(+0.62%)
Apr 04, 2013 5.731 5.726 5.726 5.726 450 +0.00(+0.08%)
Apr 03, 2013 5.722 5.722 5.722 5.722 901 -0.09(-1.53%)
Apr 02, 2013 5.740 5.837 5.740 5.811 1,329 +0.06(+1.08%)
Apr 01, 2013 5.771 5.833 5.722 5.749 17,303 -0.21(-3.49%)
Mar 28, 2013 5.793 5.956 5.793 5.956 2,703 +0.19(+3.22%)
Mar 27, 2013 5.771 5.771 5.722 5.771 4,712 -0.02(-0.38%)
Mar 26, 2013 5.793 5.793 5.793 5.793 1,126 -0.00(-0.00%)
Mar 22, 2013 5.855 5.793 5.793 5.793 6,307 +0.00(+0.00%)
Mar 21, 2013 5.793 5.794 5.793 5.793 2,477 +0.00(+0.00%)
Mar 20, 2013 5.793 5.793 5.793 5.793 1,576 +0.02(+0.38%)
Mar 18, 2013 5.771 5.771 5.771 5.771 1,126 +0.00(+0.00%)
Mar 15, 2013 5.784 5.813 5.771 5.771 4,973 -0.11(-1.89%)
Mar 14, 2013 5.882 5.882 5.882 5.882 225 +0.07(+1.22%)
Mar 13, 2013 5.846 5.948 5.775 5.811 5,638 +0.04(+0.61%)
Mar 12, 2013 5.775 5.988 5.771 5.775 18,449 -0.04(-0.76%)
Mar 11, 2013 5.784 5.820 5.775 5.820 1,950 -0.03(-0.53%)
Mar 08, 2013 5.944 5.944 5.851 5.851 901 +0.00(+0.00%)
Mar 07, 2013 5.908 5.948 5.815 5.851 901 +0.04(+0.61%)
Mar 06, 2013 5.940 5.940 5.796 5.815 1,802 +0.03(+0.54%)
Mar 05, 2013 5.935 5.935 5.775 5.784 2,252 -0.03(-0.46%)
Mar 04, 2013 5.771 5.944 5.771 5.811 2,703 -0.02(-0.38%)
Mar 01, 2013 5.931 5.931 5.797 5.833 1,126 +0.06(+1.08%)
Feb 28, 2013 5.775 5.962 5.771 5.771 14,027 -0.05(-0.91%)
Feb 27, 2013 5.975 5.975 5.758 5.824 13,297 -0.06(-0.98%)
Feb 25, 2013 5.882 5.882 5.882 5.882 0 +0.00(+0.00%)
Feb 22, 2013 5.948 6.059 5.882 5.882 3,165 +0.20(+3.60%)
Feb 21, 2013 5.678 5.678 5.678 5.678 225 -0.51(-8.32%)
Feb 20, 2013 5.993 6.193 5.993 6.193 2,865 +0.18(+3.03%)
Feb 19, 2013 5.822 6.090 5.771 6.011 27,703 +0.20(+3.36%)
Feb 15, 2013 5.793 5.820 5.642 5.815 11,641 -0.08(-1.36%)
Feb 14, 2013 5.913 5.913 5.895 5.895 4,730 -0.01(-0.23%)
Feb 13, 2013 5.953 5.993 5.904 5.908 37,872 -0.04(-0.67%)
Feb 12, 2013 5.846 6.037 5.846 5.948 3,620 +0.16(+2.68%)
Feb 11, 2013 5.793 5.793 5.793 5.793 225 -0.10(-1.73%)
Feb 08, 2013 5.793 5.957 5.793 5.895 7,208 +0.02(+0.30%)
Feb 07, 2013 5.775 5.904 5.771 5.877 14,849 -0.12(-1.93%)
Feb 06, 2013 5.869 5.993 5.686 5.993 8,087 +0.12(+2.04%)
Feb 04, 2013 5.806 5.873 5.806 5.873 1,835 +0.10(+1.77%)
Feb 01, 2013 5.771 5.771 5.771 5.771 1,689 -0.17(-2.91%)
Jan 31, 2013 5.638 5.944 5.638 5.944 12,223 +0.12(+2.14%)
Jan 30, 2013 5.642 5.820 5.642 5.820 9,686 +0.32(+5.73%)
Jan 29, 2013 5.815 5.877 5.505 5.505 2,928 -0.29(-5.05%)
Jan 28, 2013 5.784 5.957 5.771 5.797 1,351 +0.03(+0.46%)
Jan 25, 2013 5.758 5.882 5.713 5.771 9,902 +0.01(+0.15%)
Jan 24, 2013 5.509 5.802 5.505 5.762 17,120 +0.03(+0.54%)
Jan 23, 2013 5.469 5.751 5.447 5.731 17,571 +0.18(+3.28%)
Jan 22, 2013 5.469 5.549 5.469 5.549 901 -0.09(-1.57%)
Jan 18, 2013 5.638 5.638 5.638 5.638 2,703 -0.10(-1.78%)
Jan 17, 2013 5.740 5.740 5.740 5.740 1,574 -0.21(-3.58%)
Jan 16, 2013 5.615 5.953 5.615 5.953 17,731 +0.36(+6.45%)
Jan 15, 2013 5.442 5.592 5.429 5.592 11,414 +0.04(+0.78%)
Jan 14, 2013 5.149 5.549 5.149 5.549 33,927 +0.42(+8.23%)
Jan 11, 2013 5.269 5.287 5.105 5.127 30,490 -0.30(-5.56%)
Jan 10, 2013 5.127 5.429 5.118 5.429 5,505 +0.02(+0.37%)
Jan 09, 2013 5.105 5.409 5.105 5.409 7,136 -0.05(-0.93%)
Jan 08, 2013 5.105 5.549 5.105 5.460 22,367 +0.36(+6.96%)
Jan 07, 2013 5.069 5.105 5.069 5.105 4,280 +0.04(+0.70%)
Jan 04, 2013 5.038 5.069 4.890 5.069 12,871 +0.07(+1.42%)
Jan 03, 2013 5.047 5.047 4.890 4.998 1,802 -0.08(-1.57%)
Jan 02, 2013 4.990 5.078 4.981 5.078 9,423 +0.02(+0.35%)
Dec 31, 2012 5.061 5.061 5.061 5.061 443 +0.01(+0.26%)
Dec 28, 2012 5.047 5.047 5.047 5.047 824 +0.03(+0.62%)
Dec 27, 2012 4.887 5.118 4.887 5.016 13,502 +0.14(+2.82%)
Dec 26, 2012 5.012 5.016 4.834 4.879 8,328 +0.03(+0.64%)
Dec 24, 2012 4.674 4.848 4.674 4.848 563 -0.08(-1.71%)
Dec 21, 2012 4.914 4.998 4.750 4.932 11,488 +0.05(+1.00%)
Dec 20, 2012 4.874 4.883 4.874 4.883 5,857 +0.05(+1.01%)
Dec 19, 2012 4.723 4.952 4.639 4.834 19,603 +0.21(+4.51%)
Dec 18, 2012 4.617 4.626 4.617 4.626 2,477 +0.00(+0.00%)
Dec 17, 2012 4.648 4.683 4.626 4.626 5,631 +0.02(+0.48%)
Dec 14, 2012 4.603 4.603 4.603 4.603 225 +0.08(+1.87%)
Dec 13, 2012 4.519 4.519 4.519 4.519 450 +0.01(+0.32%)
Dec 12, 2012 4.439 4.505 4.430 4.505 12,786 +0.12(+2.81%)
Dec 11, 2012 4.381 4.457 4.381 4.381 21,605 -0.06(-1.40%)
Dec 10, 2012 4.435 4.484 4.373 4.444 9,911 +0.06(+1.32%)
Dec 06, 2012 4.386 4.386 4.386 4.386 0 -0.07(-1.59%)
Dec 05, 2012 4.528 4.528 4.401 4.457 14,804 -0.11(-2.43%)
Dec 04, 2012 4.550 4.568 4.528 4.568 1,802 -0.05(-1.06%)
Nov 30, 2012 4.661 4.661 4.612 4.617 6,082 +0.01(+0.19%)
Nov 28, 2012 4.461 4.608 4.608 4.608 40,548 +0.15(+3.28%)
Nov 27, 2012 4.377 4.528 4.377 4.461 46,953 +0.02(+0.50%)
Nov 26, 2012 4.328 4.461 4.328 4.439 44,400 +0.05(+1.21%)
Nov 23, 2012 4.328 4.417 4.295 4.386 12,441 -0.05(-1.10%)
Nov 21, 2012 4.337 4.439 4.337 4.435 25,065 +0.08(+1.83%)
Nov 20, 2012 4.506 4.550 4.328 4.355 40,332 -0.20(-4.29%)
Nov 19, 2012 4.488 4.550 4.488 4.550 22,301 +0.11(+2.50%)
Nov 16, 2012 4.643 4.661 4.439 4.439 8,920 -0.22(-4.76%)
Nov 15, 2012 4.714 4.750 4.661 4.661 29,327 -0.08(-1.69%)
Nov 14, 2012 4.705 4.883 4.705 4.741 10,610 -0.02(-0.47%)
Nov 13, 2012 4.773 4.883 4.763 4.763 13,516 -0.07(-1.47%)
Nov 12, 2012 4.750 4.834 4.750 4.834 1,108 +0.05(+1.11%)
Nov 09, 2012 4.701 4.781 4.701 4.781 4,500 -0.12(-2.45%)
Nov 08, 2012 4.901 4.901 4.805 4.901 1,802 -0.07(-1.43%)
Nov 07, 2012 4.883 5.012 4.839 4.972 7,199 +0.06(+1.17%)
Nov 06, 2012 4.914 4.927 4.914 4.914 1,351 -0.09(-1.77%)
Nov 05, 2012 4.905 5.003 4.883 5.003 17,987 +0.03(+0.63%)
Nov 02, 2012 4.943 4.972 4.917 4.972 1,576 +0.01(+0.22%)
Nov 01, 2012 4.870 4.961 4.870 4.961 2,942 +0.03(+0.68%)
Oct 31, 2012 4.932 4.932 4.927 4.927 1,576 -0.09(-1.77%)
Oct 25, 2012 5.016 5.016 5.016 5.016 1,126 +0.07(+1.44%)
Oct 24, 2012 4.883 5.016 4.883 4.945 8,346 +0.11(+2.20%)
Oct 23, 2012 4.839 4.839 4.839 4.839 225 -0.01(-0.27%)
Oct 19, 2012 5.034 5.034 4.839 4.852 3,683 -0.09(-1.89%)
Oct 18, 2012 4.990 4.994 4.839 4.945 3,266 -0.07(-1.33%)
Oct 17, 2012 4.994 5.047 4.839 5.012 11,373 +0.08(+1.71%)
Oct 16, 2012 4.884 4.981 4.883 4.927 7,940 +0.21(+4.42%)
Oct 15, 2012 4.737 4.737 4.710 4.719 1,126 -0.16(-3.36%)
Oct 11, 2012 4.883 4.883 4.883 4.883 7,884 -0.04(-0.76%)
Oct 10, 2012 4.927 5.016 4.920 4.920 12,295 -0.14(-2.76%)
Oct 08, 2012 5.061 5.060 5.060 5.060 1,351 -0.01(-0.28%)
Oct 05, 2012 4.883 5.238 4.879 5.074 54,537 +0.19(+3.91%)
Oct 04, 2012 4.883 4.883 4.883 4.883 14,417 +0.00(+0.00%)
Oct 03, 2012 4.883 4.883 4.821 4.883 2,928 +0.06(+1.29%)
Oct 02, 2012 4.839 4.905 4.768 4.821 11,500 -0.02(-0.37%)
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.