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 +0.50 (+2.81%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 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 (%)
Feb 28, 2014 9.877 10.58 9.699 9.970 16,600 +0.20(+2.00%)
Feb 27, 2014 9.624 9.868 9.300 9.775 10,303 +0.21(+2.18%)
Feb 26, 2014 9.255 9.988 9.242 9.566 17,679 +0.36(+3.86%)
Feb 25, 2014 9.136 9.322 9.130 9.211 8,938 +0.09(+0.97%)
Feb 24, 2014 9.287 9.287 9.122 9.122 5,001 -0.07(-0.72%)
Feb 21, 2014 9.229 9.233 9.100 9.189 13,971 +0.17(+1.92%)
Feb 20, 2014 8.945 9.322 8.945 9.016 7,075 +0.07(+0.79%)
Feb 19, 2014 9.699 9.699 8.923 8.945 32,481 -0.79(-8.16%)
Feb 18, 2014 9.926 10.23 9.388 9.739 56,110 -0.33(-3.31%)
Feb 14, 2014 8.581 10.07 10.07 10.07 84,476 +1.54(+17.99%)
Feb 13, 2014 8.341 8.572 8.235 8.536 46,730 +0.19(+2.29%)
Feb 12, 2014 8.257 8.346 8.248 8.346 15,320 +0.09(+1.08%)
Feb 11, 2014 8.239 8.257 8.088 8.257 59,782 +0.09(+1.09%)
Feb 10, 2014 8.255 8.255 8.079 8.168 16,379 +0.00(+0.00%)
Feb 07, 2014 8.146 8.257 8.079 8.168 12,297 -0.04(-0.54%)
Feb 06, 2014 8.226 8.248 8.212 8.212 1,389 +0.04(+0.43%)
Feb 05, 2014 8.079 8.212 8.079 8.177 1,786 +0.00(+0.05%)
Feb 04, 2014 8.257 8.346 8.101 8.172 22,328 -0.04(-0.49%)
Feb 03, 2014 8.128 8.257 8.128 8.212 9,481 +0.04(+0.43%)
Jan 31, 2014 8.434 8.434 8.017 8.177 5,492 -0.31(-3.66%)
Jan 30, 2014 8.203 8.488 8.102 8.488 19,603 +0.28(+3.35%)
Jan 29, 2014 8.292 8.292 8.177 8.212 12,549 -0.03(-0.32%)
Jan 28, 2014 8.283 8.283 8.212 8.239 2,446 +0.01(+0.11%)
Jan 27, 2014 8.439 8.439 8.212 8.230 10,279 -0.06(-0.70%)
Jan 24, 2014 8.390 8.390 7.995 8.288 8,231 -0.10(-1.22%)
Jan 23, 2014 8.394 8.434 8.212 8.390 11,026 +0.04(+0.48%)
Jan 22, 2014 8.208 8.412 8.121 8.350 5,987 -0.08(-0.95%)
Jan 21, 2014 8.323 8.430 8.190 8.430 11,853 +0.18(+2.15%)
Jan 17, 2014 8.314 8.252 8.252 8.252 16,895 -0.17(-2.05%)
Jan 16, 2014 8.323 8.425 8.212 8.425 7,053 +0.24(+2.98%)
Jan 15, 2014 8.310 8.310 7.893 8.181 3,261 -0.04(-0.43%)
Jan 14, 2014 8.007 8.239 8.007 8.217 18,555 +0.00(+0.05%)
Jan 13, 2014 7.990 8.314 7.990 8.212 24,139 -0.04(-0.54%)
Jan 10, 2014 8.235 8.257 8.235 8.257 8,422 +0.13(+1.64%)
Jan 09, 2014 8.434 8.434 8.124 8.124 11,916 -0.31(-3.63%)
Jan 08, 2014 8.319 8.430 8.306 8.430 5,021 +0.12(+1.50%)
Jan 07, 2014 8.301 8.390 8.301 8.306 4,093 +0.09(+1.13%)
Jan 06, 2014 8.212 8.257 8.212 8.213 1,871 +0.00(+0.01%)
Jan 03, 2014 8.212 8.301 8.115 8.212 11,928 +0.00(+0.00%)
Jan 02, 2014 8.212 8.235 7.990 8.212 26,543 -0.02(-0.27%)
Dec 31, 2013 8.203 8.235 8.235 8.235 1,126 +0.04(+0.54%)
Dec 30, 2013 8.288 8.288 8.190 8.190 959 -0.07(-0.81%)
Dec 27, 2013 8.208 8.350 8.208 8.257 2,939 +0.09(+1.09%)
Dec 26, 2013 8.221 8.412 8.168 8.168 10,375 -0.07(-0.81%)
Dec 24, 2013 8.079 8.235 8.039 8.235 3,385 +0.20(+2.49%)
Dec 23, 2013 8.070 8.230 8.035 8.035 6,221 +0.11(+1.40%)
Dec 20, 2013 8.066 8.235 7.924 7.924 3,525 -0.28(-3.36%)
Dec 19, 2013 8.212 8.257 8.093 8.199 42,389 -0.01(-0.16%)
Dec 18, 2013 8.212 8.212 8.212 8.212 2,597 -0.04(-0.54%)
Dec 17, 2013 8.430 8.430 8.137 8.257 1,957 +0.04(+0.54%)
Dec 16, 2013 8.061 8.212 7.990 8.212 3,457 +0.03(+0.33%)
Dec 12, 2013 8.061 8.186 8.186 8.186 207 +0.01(+0.08%)
Dec 11, 2013 8.035 8.179 8.035 8.179 5,329 +0.10(+1.29%)
Dec 10, 2013 8.128 8.128 7.804 8.075 15,041 -0.07(-0.87%)
Dec 09, 2013 8.124 8.146 8.124 8.146 2,302 +0.04(+0.55%)
Dec 06, 2013 8.053 8.252 7.857 8.101 0 +0.13(+1.67%)
Dec 05, 2013 7.888 8.035 7.839 7.968 0 -0.16(-1.91%)
Dec 04, 2013 8.030 8.430 7.879 8.124 0 +0.08(+0.99%)
Dec 03, 2013 7.950 8.425 7.622 8.044 0 +0.16(+1.97%)
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.