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 (%)
Nov 30, 2016 5.993 6.304 5.771 6.193 12,218 +0.48(+8.35%)
Nov 29, 2016 5.769 6.037 5.715 5.715 38,931 +0.01(+0.19%)
Nov 28, 2016 5.615 5.993 5.615 5.704 18,634 +0.01(+0.19%)
Nov 25, 2016 5.771 5.771 5.660 5.693 22,114 -0.02(-0.40%)
Nov 23, 2016 5.716 5.716 5.716 0 -0.17(-2.82%)
Nov 22, 2016 5.726 5.904 5.726 5.882 17,109 +0.09(+1.53%)
Nov 21, 2016 5.684 6.079 5.682 5.793 14,264 -0.20(-3.33%)
Nov 18, 2016 5.993 6.037 5.993 5.993 2,948 +0.11(+1.89%)
Nov 17, 2016 6.301 6.301 5.771 5.882 2,885 +0.00(+0.00%)
Nov 16, 2016 5.660 6.237 5.660 5.882 943 -0.09(-1.45%)
Nov 15, 2016 5.551 5.993 5.551 5.968 8,882 -0.18(-2.92%)
Nov 14, 2016 6.170 6.324 6.148 6.148 2,284 +0.27(+4.53%)
Nov 11, 2016 5.993 5.993 5.860 5.882 2,444 -0.11(-1.85%)
Nov 10, 2016 5.615 5.993 5.593 5.993 2,252 +0.00(+0.00%)
Nov 09, 2016 5.571 5.571 5.571 5.993 5,043 +0.09(+1.50%)
Nov 07, 2016 5.904 5.904 5.904 130 +0.02(+0.38%)
Nov 04, 2016 5.882 6.124 5.549 5.882 13,556 -0.04(-0.75%)
Nov 03, 2016 6.037 6.037 5.882 5.926 5,640 -0.18(-2.91%)
Nov 02, 2016 6.037 6.104 6.037 6.104 716 +0.05(+0.78%)
Nov 01, 2016 6.037 6.082 6.037 6.057 5,757 -0.11(-1.84%)
Oct 31, 2016 6.170 6.215 6.104 6.170 18,039 +0.04(+0.65%)
Oct 28, 2016 6.046 6.130 6.042 6.130 1,126 +0.09(+1.54%)
Oct 27, 2016 6.064 6.099 6.037 6.037 2,027 -0.06(-0.99%)
Oct 26, 2016 6.095 6.098 6.095 6.098 901 -0.03(-0.54%)
Oct 25, 2016 6.206 6.206 6.122 6.130 2,212 +0.01(+0.15%)
Oct 24, 2016 6.104 6.121 6.104 6.121 2,703 +0.02(+0.28%)
Oct 21, 2016 6.144 6.144 6.104 6.104 5,293 -0.03(-0.43%)
Oct 20, 2016 6.204 6.205 6.114 6.130 20,783 +0.00(+0.07%)
Oct 19, 2016 5.993 6.210 5.926 6.126 59,018 +0.14(+2.30%)
Oct 18, 2016 6.011 6.015 5.968 5.988 17,978 +0.02(+0.37%)
Oct 17, 2016 5.926 5.993 5.926 5.966 6,834 +0.04(+0.67%)
Oct 14, 2016 5.718 6.103 5.718 5.926 23,824 +0.00(+0.00%)
Oct 13, 2016 5.893 6.011 5.815 5.926 17,965 +0.04(+0.75%)
Oct 12, 2016 6.103 6.103 5.882 5.882 6,089 -0.20(-3.21%)
Oct 11, 2016 5.993 6.095 5.993 6.077 4,572 +0.08(+1.33%)
Oct 10, 2016 5.900 5.997 5.784 5.997 6,314 +0.04(+0.67%)
Oct 07, 2016 5.904 6.055 5.904 5.957 3,987 +0.16(+2.72%)
Oct 06, 2016 5.800 5.800 5.800 5.800 450 -0.02(-0.27%)
Oct 05, 2016 5.815 5.815 5.815 5.815 225 +0.04(+0.77%)
Oct 04, 2016 5.771 5.771 5.771 5.771 2,595 -0.03(-0.46%)
Oct 03, 2016 5.826 5.993 5.797 5.797 1,696 +0.20(+3.65%)
Sep 30, 2016 5.660 5.660 5.562 5.593 24,820 -0.02(-0.40%)
Sep 29, 2016 5.882 5.882 5.615 5.615 16,073 -0.04(-0.78%)
Sep 28, 2016 5.940 6.060 5.558 5.660 36,077 -0.44(-7.28%)
Sep 27, 2016 5.930 6.105 5.895 6.105 4,063 +0.22(+3.71%)
Sep 26, 2016 5.886 5.886 5.886 5.886 500 -0.02(-0.30%)
Sep 22, 2016 5.997 5.904 5.904 5.904 2 -0.40(-6.34%)
Sep 19, 2016 6.304 6.304 6.304 6.304 184 +0.11(+1.79%)
Sep 16, 2016 6.019 6.193 6.019 6.193 1,459 +0.18(+2.95%)
Sep 15, 2016 5.886 6.015 5.886 6.015 1,531 +0.13(+2.26%)
Sep 14, 2016 5.971 5.971 5.842 5.882 4,383 -0.20(-3.28%)
Sep 13, 2016 5.908 6.082 5.908 6.082 3,798 +0.17(+2.85%)
Sep 12, 2016 6.077 6.077 5.895 5.913 16,805 -0.06(-0.97%)
Sep 09, 2016 6.024 6.104 5.940 5.971 15,985 -0.33(-5.17%)
Sep 08, 2016 6.259 6.296 6.015 6.296 6,375 +0.04(+0.59%)
Sep 07, 2016 6.326 6.326 6.062 6.259 3,403 +0.31(+5.18%)
Sep 06, 2016 5.988 6.104 5.917 5.951 5,413 +0.00(+0.04%)
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.