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 (%)
Mar 31, 2010 4.213 4.395 4.395 4.395 1,802 +0.36(+8.79%)
Mar 29, 2010 4.040 4.040 4.040 4.040 0 +0.09(+2.25%)
Mar 26, 2010 3.951 3.951 3.920 3.951 1,263 +0.03(+0.79%)
Mar 25, 2010 4.040 4.217 3.920 3.920 3,311 +0.04(+0.91%)
Mar 24, 2010 3.884 3.884 3.884 3.884 225 -0.01(-0.23%)
Mar 23, 2010 4.017 4.062 3.893 3.893 4,437 -0.13(-3.20%)
Mar 22, 2010 4.022 4.022 4.022 4.022 225 +0.01(+0.33%)
Mar 19, 2010 4.040 4.046 4.009 4.009 5,460 -0.07(-1.74%)
Mar 18, 2010 4.062 4.080 4.031 4.080 2,678 +0.02(+0.44%)
Mar 15, 2010 4.062 4.062 4.062 4.062 0 +0.08(+1.89%)
Mar 12, 2010 3.986 4.048 3.986 3.986 4,054 -0.07(-1.75%)
Mar 11, 2010 4.040 4.057 4.040 4.057 2,027 +0.09(+2.35%)
Mar 10, 2010 3.942 3.964 3.915 3.964 901 -0.07(-1.79%)
Mar 09, 2010 3.884 4.036 3.884 4.036 932 +0.15(+3.92%)
Mar 08, 2010 3.875 3.884 3.875 3.884 1,802 -0.00(-0.00%)
Mar 04, 2010 3.720 3.884 3.884 3.884 6,082 +0.01(+0.34%)
Feb 26, 2010 3.871 3.871 3.871 3.871 675 +0.06(+1.63%)
Feb 25, 2010 3.773 3.835 3.751 3.809 1,865 +0.06(+1.66%)
Feb 24, 2010 3.698 3.773 3.691 3.747 3,536 -0.03(-0.71%)
Feb 23, 2010 3.884 3.884 3.773 3.773 4,059 -0.17(-4.28%)
Feb 22, 2010 3.840 3.969 3.818 3.942 13,185 -0.08(-1.88%)
Feb 19, 2010 4.017 4.017 4.017 4.017 3,667 +0.18(+4.62%)
Feb 18, 2010 4.113 4.115 3.840 3.840 2,477 -0.04(-1.14%)
Feb 16, 2010 3.884 3.884 3.884 3.884 2,252 +0.00(+0.00%)
Feb 12, 2010 3.884 3.884 3.884 3.884 4,280 +0.09(+2.34%)
Feb 11, 2010 3.982 4.204 3.795 3.795 12,968 -0.25(-6.20%)
Feb 08, 2010 4.328 4.046 4.046 4.046 4,955 -0.39(-8.85%)
Feb 05, 2010 4.439 4.439 4.421 4.439 9,819 +0.00(+0.00%)
Feb 04, 2010 4.448 4.484 4.439 4.439 4,347 +0.00(+0.00%)
Feb 03, 2010 4.550 4.550 4.439 4.439 675 -0.12(-2.72%)
Feb 01, 2010 4.488 4.563 4.563 4.563 1,126 -0.02(-0.48%)
Jan 29, 2010 4.550 4.594 4.541 4.586 2,613 +0.04(+0.78%)
Jan 28, 2010 4.279 4.550 4.270 4.550 5,597 +0.03(+0.61%)
Jan 27, 2010 4.523 4.523 4.523 4.523 675 -0.03(-0.61%)
Jan 26, 2010 4.293 4.661 4.293 4.550 8,990 +0.22(+5.13%)
Jan 25, 2010 4.279 4.439 4.217 4.328 6,668 +0.04(+0.93%)
Jan 22, 2010 4.288 4.288 4.288 4.288 225 -0.08(-1.83%)
Jan 21, 2010 4.270 4.395 4.262 4.368 2,928 -0.03(-0.61%)
Jan 20, 2010 4.492 4.492 4.195 4.395 5,181 -0.06(-1.39%)
Jan 19, 2010 4.390 4.457 4.253 4.457 2,703 -0.02(-0.50%)
Jan 15, 2010 4.359 4.479 4.479 4.479 2,477 -0.08(-1.66%)
Jan 14, 2010 4.639 4.768 4.439 4.555 7,798 +0.09(+1.99%)
Jan 13, 2010 4.119 4.555 4.111 4.466 9,238 -0.07(-1.57%)
Jan 11, 2010 4.537 4.537 4.537 4.537 675 +0.01(+0.20%)
Jan 08, 2010 4.151 4.634 3.995 4.528 22,346 +0.42(+10.27%)
Jan 07, 2010 3.995 4.137 3.991 4.106 12,500 +0.32(+8.44%)
Jan 05, 2010 3.787 3.787 3.787 3.787 0 +0.04(+0.95%)
Jan 04, 2010 3.991 3.991 3.751 3.751 4,845 -0.31(-7.73%)
Dec 31, 2009 3.795 4.066 4.066 4.066 3,604 +0.07(+1.87%)
Dec 30, 2009 3.884 3.991 3.778 3.991 6,586 +0.11(+2.74%)
Dec 29, 2009 3.955 3.955 3.884 3.884 2,703 -0.12(-2.97%)
Dec 28, 2009 4.000 4.013 4.000 4.003 4,054 -0.14(-3.29%)
Dec 24, 2009 4.138 4.146 4.138 4.139 2,252 +0.02(+0.40%)
Dec 23, 2009 4.128 4.128 3.773 4.123 1,351 +0.12(+3.09%)
Dec 22, 2009 3.969 4.146 3.969 4.000 2,410 +0.25(+6.56%)
Dec 21, 2009 3.862 3.862 3.753 3.753 2,703 -0.11(-2.82%)
Dec 18, 2009 3.875 3.875 3.809 3.862 6,487 +0.04(+0.93%)
Dec 17, 2009 3.773 3.884 3.751 3.827 2,275 +0.08(+2.01%)
Dec 16, 2009 3.751 3.773 3.751 3.751 4,728 +0.10(+2.80%)
Dec 15, 2009 3.403 3.773 3.400 3.649 5,850 +0.27(+8.02%)
Dec 14, 2009 3.378 3.378 3.378 3.378 678 -0.20(-5.47%)
Dec 10, 2009 3.573 3.573 3.573 3.573 0 +0.02(+0.62%)
Dec 08, 2009 3.551 3.551 3.551 3.551 0 +0.05(+1.41%)
Dec 07, 2009 3.502 3.502 3.502 3.502 225 -0.00(-0.01%)
Dec 04, 2009 3.534 3.534 3.498 3.502 5,181 -0.02(-0.63%)
Dec 03, 2009 3.525 3.525 3.374 3.525 8,512 -0.01(-0.38%)
Dec 02, 2009 3.507 3.538 3.507 3.538 901 +0.16(+4.87%)
Dec 01, 2009 3.374 3.374 3.338 3.374 13,029 +0.00(+0.00%)
Nov 30, 2009 3.374 3.374 3.374 3.374 450 +0.02(+0.53%)
Nov 25, 2009 3.352 3.356 3.356 3.356 6,758 +0.03(+0.80%)
Nov 24, 2009 3.329 3.329 3.329 3.329 2,477 +0.00(+0.00%)
Nov 23, 2009 3.329 3.338 3.329 3.329 6,645 -0.09(-2.60%)
Nov 19, 2009 3.418 3.418 3.418 3.418 0 +0.04(+1.32%)
Nov 18, 2009 3.418 3.418 3.374 3.374 24,854 -0.07(-1.93%)
Nov 17, 2009 3.440 3.440 3.440 3.440 7,659 +0.04(+1.04%)
Nov 16, 2009 3.463 3.618 3.360 3.405 20,418 -0.08(-2.29%)
Nov 13, 2009 3.489 3.551 3.485 3.485 13,290 -0.08(-2.12%)
Nov 12, 2009 3.562 3.562 3.485 3.560 10,071 -0.24(-6.20%)
Nov 10, 2009 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Nov 09, 2009 3.329 3.795 3.329 3.795 19,952 +0.10(+2.64%)
Nov 06, 2009 3.689 3.698 3.689 3.698 901 +0.35(+10.33%)
Nov 05, 2009 3.356 3.365 3.352 3.352 8,335 -0.01(-0.26%)
Nov 04, 2009 3.343 3.365 3.334 3.360 10,623 +0.03(+0.93%)
Nov 03, 2009 3.329 3.329 3.329 3.329 1,126 -0.12(-3.35%)
Nov 02, 2009 3.671 3.671 3.440 3.445 2,252 +0.03(+0.91%)
Oct 30, 2009 3.440 3.440 3.329 3.414 2,838 -0.14(-3.87%)
Oct 29, 2009 3.551 3.551 3.551 3.551 675 -0.04(-1.11%)
Oct 28, 2009 3.591 3.591 3.591 3.591 450 +0.04(+1.25%)
Oct 27, 2009 3.338 3.551 3.334 3.547 1,802 +0.20(+5.83%)
Oct 26, 2009 3.352 3.352 3.352 3.352 2,252 -0.22(-6.04%)
Oct 22, 2009 3.567 3.567 3.567 3.567 0 +0.22(+6.71%)
Oct 21, 2009 3.391 3.391 3.241 3.343 22,254 +0.01(+0.40%)
Oct 20, 2009 3.374 3.374 3.285 3.329 24,326 +0.09(+2.74%)
Oct 19, 2009 3.285 3.289 3.241 3.241 8,675 -0.04(-1.35%)
Oct 16, 2009 3.285 3.351 3.285 3.285 59,007 +0.00(+0.00%)
Oct 15, 2009 3.285 3.292 3.285 3.285 37,620 -0.07(-1.99%)
Oct 14, 2009 3.285 3.351 3.285 3.351 1,351 +0.07(+2.03%)
Oct 13, 2009 3.285 3.374 3.280 3.285 9,006 -0.04(-1.33%)
Oct 12, 2009 3.327 3.369 3.285 3.329 10,137 -0.01(-0.27%)
Oct 09, 2009 3.440 3.440 3.338 3.338 2,928 +0.05(+1.62%)
Oct 08, 2009 3.308 3.308 3.285 3.285 2,252 -0.16(-4.76%)
Oct 07, 2009 3.245 3.449 3.245 3.449 1,126 -0.04(-1.27%)
Oct 06, 2009 3.494 3.494 3.494 3.494 484 +0.25(+7.81%)
Oct 05, 2009 3.329 3.329 3.241 3.241 11,488 -0.29(-8.24%)
Oct 02, 2009 3.396 3.532 3.396 3.532 450 +0.29(+8.98%)
Oct 01, 2009 3.285 3.307 3.241 3.241 9,240 -0.07(-2.01%)
Sep 30, 2009 3.294 3.329 3.285 3.307 8,114 +0.02(+0.47%)
Sep 29, 2009 3.285 3.303 3.285 3.292 18,294 +0.05(+1.58%)
Sep 28, 2009 3.307 3.449 3.241 3.241 76,276 -0.05(-1.62%)
Sep 25, 2009 3.285 3.298 3.285 3.294 3,604 -0.00(-0.00%)
Sep 24, 2009 3.352 3.352 3.152 3.294 24,417 +0.14(+4.36%)
Sep 23, 2009 3.547 3.547 3.107 3.156 66,981 -0.17(-5.20%)
Sep 22, 2009 3.427 3.427 3.107 3.329 90,934 -0.16(-4.46%)
Sep 21, 2009 3.458 3.485 3.454 3.485 1,714 -0.06(-1.57%)
Sep 18, 2009 3.964 3.964 3.352 3.540 14,611 -0.28(-7.38%)
Sep 17, 2009 3.822 3.822 3.822 3.822 225 -0.15(-3.78%)
Sep 16, 2009 3.972 3.972 3.972 3.972 450 -0.02(-0.58%)
Sep 15, 2009 3.605 3.995 3.418 3.995 2,477 +0.22(+5.88%)
Sep 14, 2009 3.773 3.773 3.600 3.773 5,857 -0.04(-1.16%)
Sep 11, 2009 3.884 3.995 3.818 3.818 2,117 -0.07(-1.72%)
Sep 10, 2009 3.880 3.884 3.880 3.884 675 +0.00(+0.00%)
Sep 09, 2009 3.884 3.884 3.884 3.884 450 +0.33(+9.37%)
Sep 08, 2009 3.551 3.551 3.551 3.551 1,126 -0.35(-9.07%)
Sep 04, 2009 3.906 3.906 3.906 3.906 450 -0.07(-1.70%)
Sep 02, 2009 3.929 3.973 3.973 3.973 1,576 +0.20(+5.29%)
Sep 01, 2009 3.818 3.831 3.773 3.773 6,212 -0.22(-5.56%)
Aug 31, 2009 3.809 3.995 3.809 3.995 1,576 +0.20(+5.26%)
Aug 27, 2009 3.773 3.795 3.795 3.795 1,802 -0.31(-7.57%)
Aug 26, 2009 4.106 4.106 4.106 4.106 1,576 -0.10(-2.32%)
Aug 25, 2009 3.893 4.328 3.893 4.204 8,143 -0.12(-2.87%)
Aug 24, 2009 4.328 4.328 3.782 4.328 15,027 +0.00(+0.00%)
Aug 20, 2009 4.328 4.328 4.328 4.328 901 -0.11(-2.50%)
Aug 19, 2009 4.661 4.661 4.439 4.439 711 +0.32(+7.76%)
Aug 18, 2009 3.716 4.262 3.716 4.119 12,696 +0.33(+8.74%)
Aug 17, 2009 3.791 3.791 3.782 3.789 1,126 -0.37(-8.82%)
Aug 14, 2009 4.155 4.155 4.155 4.155 450 +0.01(+0.21%)
Aug 13, 2009 4.164 4.164 4.084 4.146 1,802 +0.06(+1.52%)
Aug 12, 2009 3.995 4.084 3.995 4.084 1,126 +0.09(+2.22%)
Aug 11, 2009 3.729 3.995 3.729 3.995 3,784 +0.27(+7.27%)
Aug 07, 2009 3.605 3.724 3.724 3.724 3,604 +0.34(+10.10%)
Aug 06, 2009 3.596 3.600 3.383 3.383 10,137 -0.29(-7.97%)
Aug 05, 2009 3.676 3.676 3.676 3.676 1,126 +0.09(+2.48%)
Aug 03, 2009 4.080 3.587 3.587 3.587 5,181 -0.28(-7.13%)
Jul 31, 2009 3.858 3.862 3.858 3.862 901 +0.20(+5.45%)
Jul 29, 2009 3.733 3.662 3.662 3.662 3,153 -0.33(-8.33%)
Jul 28, 2009 4.195 4.328 3.995 3.995 8,199 -0.05(-1.31%)
Jul 27, 2009 4.670 4.883 3.418 4.048 40,327 +0.67(+19.84%)
Jul 24, 2009 3.380 3.400 3.378 3.378 2,703 -0.06(-1.68%)
Jul 22, 2009 3.107 3.436 3.436 3.436 10,137 +0.11(+3.20%)
Jul 21, 2009 3.112 3.329 2.908 3.329 8,278 -0.01(-0.27%)
Jul 17, 2009 3.125 3.338 3.338 3.338 23,653 +0.12(+3.72%)
Jul 16, 2009 3.152 3.298 3.152 3.218 11,939 +0.04(+1.40%)
Jul 15, 2009 3.085 3.174 3.050 3.174 11,038 +0.06(+2.00%)
Jul 14, 2009 2.912 3.112 2.908 3.112 10,623 +0.13(+4.47%)
Jul 13, 2009 2.908 2.996 2.908 2.979 2,288 +0.00(+0.15%)
Jul 10, 2009 3.045 3.143 2.974 2.974 3,038 -0.07(-2.19%)
Jul 09, 2009 3.440 3.440 3.041 3.041 7,235 -0.33(-9.87%)
Jul 08, 2009 3.374 3.374 3.374 3.374 675 -0.06(-1.81%)
Jul 07, 2009 3.434 3.436 3.434 3.436 675 +0.19(+5.74%)
Jul 06, 2009 3.121 3.387 3.121 3.249 1,160 +0.11(+3.62%)
Jul 02, 2009 3.112 3.136 3.107 3.136 2,838 -0.17(-5.05%)
Jul 01, 2009 3.316 3.316 3.165 3.303 5,857 -0.20(-5.82%)
Jun 30, 2009 3.565 3.587 3.507 3.507 8,222 -0.00(-0.13%)
Jun 29, 2009 3.511 3.511 3.511 3.511 563 -0.20(-5.27%)
Jun 26, 2009 3.462 3.716 3.218 3.707 6,758 +0.16(+4.38%)
Jun 25, 2009 3.027 3.551 2.731 3.551 15,309 +0.48(+15.61%)
Jun 24, 2009 2.703 3.072 2.703 3.072 8,567 +0.28(+9.84%)
Jun 23, 2009 2.788 2.925 2.788 2.797 6,836 +0.02(+0.80%)
Jun 22, 2009 2.677 2.774 2.668 2.774 7,208 -0.03(-0.95%)
Jun 19, 2009 2.859 2.859 2.801 2.801 2,365 -0.11(-3.66%)
Jun 18, 2009 2.663 2.908 2.663 2.908 13,363 +0.24(+9.17%)
Jun 17, 2009 2.663 2.664 2.663 2.663 2,872 -0.16(-5.51%)
Jun 16, 2009 2.810 2.877 2.553 2.819 5,922 +0.02(+0.79%)
Jun 15, 2009 2.446 2.850 2.446 2.797 10,328 +0.13(+5.00%)
Jun 12, 2009 2.748 2.748 2.641 2.663 15,543 -0.02(-0.66%)
Jun 11, 2009 2.743 2.743 2.681 2.681 675 +0.11(+4.14%)
Jun 10, 2009 2.663 2.663 2.286 2.575 7,377 -0.02(-0.69%)
Jun 09, 2009 2.499 2.655 2.468 2.592 6,197 -0.09(-3.31%)
Jun 08, 2009 2.557 2.686 2.371 2.681 3,345 +0.14(+5.59%)
Jun 05, 2009 2.397 2.539 2.397 2.539 5,095 +0.14(+5.73%)
Jun 04, 2009 2.264 2.402 2.264 2.402 4,165 +0.14(+6.08%)
Jun 03, 2009 2.286 2.286 2.264 2.264 2,252 -0.05(-2.30%)
Jun 02, 2009 2.298 2.317 2.291 2.317 2,383 +0.00(+0.19%)
Jun 01, 2009 2.313 2.313 2.182 2.313 6,897 -0.08(-3.52%)
May 29, 2009 2.215 2.397 2.109 2.397 72,856 +0.30(+14.16%)
May 28, 2009 2.180 2.197 2.048 2.100 6,140 -0.09(-4.06%)
May 27, 2009 2.220 2.220 2.166 2.188 4,958 +0.02(+1.02%)
May 26, 2009 2.175 2.175 2.166 2.166 2,320 -0.01(-0.41%)
May 22, 2009 2.220 2.220 2.175 2.175 3,379 -0.04(-2.00%)
May 20, 2009 2.220 2.220 2.220 2.220 10,362 -0.10(-4.21%)
May 19, 2009 2.104 2.328 2.104 2.317 2,477 +0.11(+4.82%)
May 18, 2009 2.131 2.211 2.131 2.211 675 +0.05(+2.26%)
May 15, 2009 2.162 2.162 2.162 2.162 225 +0.08(+3.62%)
May 14, 2009 2.086 2.086 2.086 2.086 6,758 +0.00(+0.00%)
May 13, 2009 2.078 2.086 2.078 2.086 16,877 -0.00(-0.00%)
May 12, 2009 2.419 2.419 2.078 2.086 25,322 +0.01(+0.43%)
May 11, 2009 2.100 2.122 2.078 2.078 9,857 -0.10(-4.49%)
May 08, 2009 2.091 2.375 2.091 2.175 31,688 +0.09(+4.25%)
May 07, 2009 2.086 2.437 2.086 2.086 3,856 +0.00(+0.00%)
May 06, 2009 2.078 2.264 2.078 2.086 3,106 -0.02(-1.05%)
May 05, 2009 2.153 2.197 2.086 2.109 23,015 +0.00(+0.00%)
May 04, 2009 2.175 2.331 2.091 2.109 32,114 -0.22(-9.35%)
Apr 30, 2009 2.326 2.326 2.326 2.326 0 +0.06(+2.74%)
Apr 29, 2009 2.251 2.282 2.118 2.264 7,386 -0.02(-0.78%)
Apr 28, 2009 2.282 2.282 2.282 2.282 225 -0.01(-0.39%)
Apr 27, 2009 2.291 2.291 2.291 2.291 225 +0.09(+4.24%)
Apr 24, 2009 2.109 2.215 2.109 2.197 2,252 -0.02(-0.80%)
Apr 23, 2009 2.131 2.215 2.109 2.215 4,964 -0.04(-1.96%)
Apr 22, 2009 2.260 2.260 2.260 2.260 225 -0.00(-0.20%)
Apr 21, 2009 2.220 2.357 2.109 2.264 9,760 +0.04(+1.59%)
Apr 20, 2009 2.188 2.308 2.153 2.228 6,487 +0.05(+2.45%)
Apr 17, 2009 2.180 2.530 2.126 2.175 17,102 -0.35(-13.73%)
Apr 16, 2009 2.277 2.526 2.126 2.521 13,516 -0.03(-1.05%)
Apr 15, 2009 2.333 2.548 2.317 2.548 3,153 -0.00(-0.17%)
Apr 14, 2009 2.615 2.615 2.446 2.552 5,857 -0.10(-3.69%)
Apr 13, 2009 2.530 2.650 2.313 2.650 51,812 -0.32(-10.90%)
Apr 08, 2009 2.974 2.974 2.974 2.974 225 +0.00(+0.00%)
Apr 07, 2009 2.885 2.974 2.885 2.974 2,613 -0.12(-4.01%)
Apr 06, 2009 2.925 3.103 2.774 3.099 2,164 +0.00(+0.14%)
Apr 03, 2009 3.094 3.107 3.094 3.094 1,126 +0.01(+0.29%)
Apr 02, 2009 3.107 3.107 2.979 3.085 7,456 -0.02(-0.71%)
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.