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 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%)
Oct 01, 2012 4.781 4.883 4.772 4.839 6,307 +0.13(+2.73%)
Sep 28, 2012 4.772 4.781 4.710 4.710 18,021 -0.15(-3.11%)
Sep 27, 2012 4.799 4.883 4.715 4.861 19,805 +0.09(+1.86%)
Sep 26, 2012 4.905 4.905 4.772 4.772 3,135 -0.09(-1.92%)
Sep 25, 2012 4.497 4.919 4.497 4.865 40,503 +0.43(+9.60%)
Sep 24, 2012 4.439 4.444 4.439 4.439 4,730 -0.06(-1.38%)
Sep 21, 2012 4.439 4.550 4.439 4.501 4,509 +0.06(+1.40%)
Sep 20, 2012 4.523 4.523 4.439 4.439 8,242 -0.02(-0.50%)
Sep 19, 2012 4.444 4.461 4.444 4.461 1,126 -0.04(-0.99%)
Sep 18, 2012 4.439 4.523 4.439 4.506 12,164 +0.04(+0.99%)
Sep 17, 2012 4.461 4.461 4.461 4.461 1,351 -0.09(-1.95%)
Sep 14, 2012 4.501 4.550 4.439 4.550 8,535 +0.07(+1.49%)
Sep 13, 2012 4.484 4.484 4.484 4.484 225 +0.02(+0.50%)
Sep 12, 2012 4.457 4.484 4.439 4.461 10,812 -0.09(-1.95%)
Sep 11, 2012 4.550 4.550 4.497 4.550 5,293 +0.00(+0.00%)
Sep 10, 2012 4.541 4.550 4.412 4.550 8,560 +0.00(+0.10%)
Sep 07, 2012 4.648 4.661 4.337 4.546 14,529 +0.06(+1.39%)
Sep 06, 2012 4.373 4.484 4.350 4.484 14,192 +0.00(+0.00%)
Sep 05, 2012 4.488 4.660 4.484 4.484 5,857 -0.02(-0.49%)
Sep 04, 2012 4.417 4.661 4.373 4.506 14,223 -0.04(-0.98%)
Aug 31, 2012 4.439 4.550 4.439 4.550 1,802 +0.05(+1.08%)
Aug 30, 2012 4.501 4.501 4.501 4.501 254 -0.00(-0.10%)
Aug 29, 2012 4.497 4.510 4.492 4.506 7,697 +0.00(+0.00%)
Aug 27, 2012 4.417 4.550 4.386 4.506 7,359 +0.13(+3.04%)
Aug 24, 2012 4.373 4.373 4.373 4.373 1,419 -0.02(-0.50%)
Aug 23, 2012 4.430 4.430 4.395 4.395 450 -0.17(-3.73%)
Aug 22, 2012 4.599 4.599 4.565 4.565 1,351 +0.17(+3.88%)
Aug 21, 2012 4.395 4.865 4.323 4.395 5,974 -0.04(-1.00%)
Aug 20, 2012 4.492 4.497 4.341 4.439 3,971 -0.11(-2.44%)
Aug 17, 2012 4.510 4.670 4.510 4.550 4,334 +0.03(+0.59%)
Aug 16, 2012 4.337 4.550 4.337 4.523 2,027 +0.18(+4.19%)
Aug 15, 2012 4.373 4.373 4.262 4.341 5,751 -0.03(-0.71%)
Aug 14, 2012 4.350 4.373 4.262 4.373 5,757 +0.01(+0.20%)
Aug 13, 2012 4.364 4.364 4.364 4.364 337 +0.00(+0.00%)
Aug 10, 2012 4.430 4.461 4.355 4.364 8,657 -0.17(-3.82%)
Aug 09, 2012 4.395 4.537 4.395 4.537 563 +0.05(+1.19%)
Aug 08, 2012 4.661 4.670 4.355 4.484 29,924 -0.38(-7.85%)
Aug 07, 2012 4.612 4.865 4.572 4.865 1,342 +0.22(+4.68%)
Aug 06, 2012 4.608 4.674 4.550 4.648 12,385 -0.01(-0.29%)
Aug 03, 2012 4.617 4.794 4.603 4.661 11,817 +0.04(+0.96%)
Jul 31, 2012 4.617 4.617 4.617 4.617 225 +0.04(+0.78%)
Jul 30, 2012 4.581 4.581 4.581 4.581 1,351 +0.03(+0.68%)
Jul 27, 2012 4.350 4.550 4.306 4.550 8,672 +0.11(+2.50%)
Jul 26, 2012 4.412 4.457 4.328 4.439 16,827 +0.06(+1.27%)
Jul 25, 2012 4.426 4.426 4.370 4.384 2,831 -0.08(-1.74%)
Jul 24, 2012 4.395 4.523 4.395 4.461 4,313 -0.02(-0.49%)
Jul 23, 2012 4.417 4.484 4.390 4.484 10,812 +0.04(+1.00%)
Jul 20, 2012 4.417 4.484 4.412 4.439 6,194 -0.05(-1.19%)
Jul 19, 2012 4.617 4.617 4.439 4.492 9,312 -0.16(-3.34%)
Jul 18, 2012 4.763 4.763 4.634 4.648 5,753 -0.15(-3.06%)
Jul 17, 2012 4.839 4.839 4.621 4.794 12,412 +0.03(+0.65%)
Jul 16, 2012 4.754 4.830 4.754 4.763 1,351 +0.02(+0.47%)
Jul 13, 2012 5.061 5.061 4.741 4.741 3,604 +0.04(+0.75%)
Jul 12, 2012 4.732 4.879 4.701 4.705 8,335 +0.04(+0.76%)
Jul 11, 2012 4.932 4.932 4.559 4.670 68,182 -0.63(-11.97%)
Jul 10, 2012 5.216 5.327 5.216 5.305 14,597 +0.09(+1.70%)
Jul 09, 2012 5.220 5.225 5.198 5.216 3,820 +0.11(+2.18%)
Jul 06, 2012 5.163 5.163 5.105 5.105 901 -0.11(-2.13%)
Jul 05, 2012 5.132 5.327 5.132 5.216 3,847 +0.00(+0.00%)
Jul 03, 2012 5.105 5.216 5.105 5.216 15,563 +0.24(+4.82%)
Jul 02, 2012 5.283 5.327 4.976 4.976 2,477 -0.26(-5.00%)
Jun 29, 2012 4.892 5.305 4.794 5.238 18,472 +0.06(+1.11%)
Jun 28, 2012 5.132 5.194 5.132 5.180 1,802 -0.02(-0.43%)
Jun 27, 2012 5.074 5.216 4.883 5.203 6,539 -0.07(-1.35%)
Jun 26, 2012 5.274 5.274 5.274 5.274 450 +0.01(+0.25%)
Jun 25, 2012 4.887 5.260 4.883 5.260 2,703 +0.16(+3.04%)
Jun 22, 2012 4.901 5.105 4.772 5.105 6,627 +0.11(+2.13%)
Jun 21, 2012 4.856 4.998 4.856 4.998 1,926 +0.17(+3.49%)
Jun 20, 2012 4.830 4.830 4.830 4.830 225 +0.03(+0.65%)
Jun 19, 2012 4.683 4.799 4.683 4.799 24,135 +0.11(+2.37%)
Jun 18, 2012 4.626 4.781 4.626 4.688 41,301 +0.04(+0.96%)
Jun 15, 2012 4.572 4.652 4.572 4.643 2,673 +0.05(+1.06%)
Jun 14, 2012 4.639 4.639 4.550 4.594 9,407 -0.07(-1.43%)
Jun 13, 2012 4.683 4.683 4.661 4.661 7,877 -0.05(-1.13%)
Jun 12, 2012 4.883 4.972 4.683 4.714 39,949 -0.26(-5.18%)
Jun 11, 2012 4.972 4.972 4.972 4.972 678 -0.27(-5.08%)
Jun 08, 2012 5.362 5.362 5.105 5.238 8,409 -0.12(-2.32%)
Jun 07, 2012 5.362 5.362 5.362 5.362 450 +0.04(+0.67%)
Jun 06, 2012 5.327 5.327 5.327 5.327 5,631 +0.26(+5.08%)
Jun 04, 2012 5.069 5.069 5.069 5.069 0 +0.04(+0.71%)
Jun 01, 2012 5.496 5.496 5.034 5.034 4,838 -0.50(-8.99%)
May 31, 2012 5.482 5.544 5.482 5.531 3,606 +0.05(+0.89%)
May 30, 2012 5.438 5.482 5.438 5.482 6,005 +0.05(+0.98%)
May 29, 2012 5.429 5.429 5.429 5.429 675 -0.01(-0.16%)
May 25, 2012 4.839 5.438 4.665 5.438 3,399 +0.32(+6.15%)
May 24, 2012 5.584 5.593 4.768 5.123 37,291 -0.46(-8.19%)
May 23, 2012 5.740 5.740 5.549 5.580 10,085 -0.19(-3.23%)
May 22, 2012 5.611 5.766 5.549 5.766 844 +0.11(+1.96%)
May 18, 2012 5.611 5.655 5.655 5.655 1,126 +0.07(+1.27%)
May 17, 2012 5.571 5.584 5.571 5.584 1,011 -0.01(-0.16%)
May 16, 2012 6.011 6.028 5.593 5.593 63,830 -0.12(-2.10%)
May 15, 2012 5.718 5.735 5.673 5.713 4,782 +0.04(+0.78%)
May 14, 2012 5.731 5.731 5.669 5.669 2,027 -0.09(-1.54%)
May 11, 2012 5.744 5.771 5.744 5.758 3,604 +0.01(+0.23%)
May 10, 2012 5.744 5.744 5.744 5.744 529 +0.01(+0.23%)
May 09, 2012 5.682 5.815 5.682 5.731 1,238 +0.01(+0.15%)
May 08, 2012 5.713 5.722 5.713 5.722 1,802 +0.00(+0.08%)
May 07, 2012 5.718 5.718 5.718 5.718 225 -0.04(-0.77%)
May 04, 2012 5.731 5.762 5.682 5.762 1,157 -0.01(-0.15%)
May 03, 2012 5.638 5.820 5.638 5.771 47,757 +0.11(+1.96%)
May 02, 2012 5.660 5.669 5.660 5.660 8,109 +0.00(+0.00%)
May 01, 2012 5.616 5.669 5.616 5.660 10,812 +0.02(+0.31%)
Apr 27, 2012 5.695 5.642 5.642 5.642 6,983 -0.05(-0.86%)
Apr 26, 2012 5.740 5.771 5.686 5.691 5,181 -0.12(-2.13%)
Apr 25, 2012 5.882 5.882 5.731 5.815 54,387 -0.03(-0.46%)
Apr 24, 2012 5.846 5.846 5.793 5.842 3,437 -0.01(-0.15%)
Apr 23, 2012 5.802 5.851 5.789 5.851 1,126 +0.00(+0.00%)
Apr 20, 2012 5.713 5.882 5.713 5.851 20,094 +0.18(+3.13%)
Apr 19, 2012 5.602 5.722 5.549 5.673 8,785 +0.01(+0.24%)
Apr 18, 2012 5.784 5.784 5.660 5.660 1,576 -0.16(-2.67%)
Apr 17, 2012 5.893 5.993 5.749 5.815 9,100 -0.07(-1.13%)
Apr 16, 2012 6.042 6.042 5.562 5.882 7,319 -0.33(-5.36%)
Apr 13, 2012 5.669 6.215 5.585 6.215 1,284 -0.18(-2.78%)
Apr 12, 2012 6.392 6.401 6.392 6.392 5,429 -0.04(-0.62%)
Apr 11, 2012 6.659 6.672 6.175 6.432 31,510 -0.23(-3.40%)
Apr 10, 2012 6.770 6.770 6.659 6.659 11,709 -0.16(-2.28%)
Apr 09, 2012 6.770 6.848 6.770 6.814 3,318 -0.11(-1.61%)
Apr 05, 2012 6.845 6.943 6.845 6.925 5,064 +0.15(+2.17%)
Apr 04, 2012 6.881 6.881 6.779 6.779 6,512 -0.10(-1.48%)
Apr 03, 2012 6.881 6.885 6.881 6.881 1,802 -0.01(-0.13%)
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.