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

Northern Technologies Intl Corp (NQ: NTIC )

17.67 +0.62 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2008 4.910 5.869 4.759 5.314 7,242 +0.54(+11.24%)
Sep 29, 2008 4.923 4.945 4.692 4.777 4,201 -0.37(-7.16%)
Sep 26, 2008 5.145 5.145 5.145 5.145 2,031 -0.04(-0.85%)
Sep 25, 2008 5.180 5.189 4.950 5.189 5,967 -0.06(-1.10%)
Sep 24, 2008 4.883 5.308 4.679 5.247 11,092 -0.04(-0.67%)
Sep 23, 2008 5.327 5.327 5.132 5.282 2,662 +0.83(+18.52%)
Sep 22, 2008 5.327 5.385 4.457 4.457 34,218 -0.84(-15.84%)
Sep 19, 2008 5.291 5.309 5.238 5.296 4,458 -0.04(-0.67%)
Sep 18, 2008 5.487 5.567 5.327 5.331 9,161 +0.02(+0.46%)
Sep 17, 2008 5.511 5.513 5.287 5.307 7,663 -0.06(-1.20%)
Sep 16, 2008 5.611 5.611 5.327 5.371 5,663 +0.00(+0.00%)
Sep 15, 2008 5.342 5.478 5.260 5.371 11,808 -0.01(-0.25%)
Sep 12, 2008 5.340 5.385 5.340 5.385 795 +0.02(+0.41%)
Sep 11, 2008 5.371 5.416 5.327 5.362 14,523 -0.21(-3.75%)
Sep 10, 2008 5.509 5.762 5.425 5.571 18,913 -0.18(-3.16%)
Sep 09, 2008 5.993 5.993 5.686 5.753 6,746 -0.32(-5.35%)
Sep 08, 2008 6.246 6.246 6.033 6.078 2,984 +0.01(+0.16%)
Sep 05, 2008 6.033 6.068 5.993 6.068 19,244 -0.28(-4.34%)
Sep 04, 2008 6.317 6.539 6.219 6.343 26,428 +0.09(+1.42%)
Sep 03, 2008 6.241 6.264 6.126 6.255 13,025 +0.11(+1.81%)
Sep 02, 2008 5.886 6.206 5.872 6.144 24,009 +0.35(+5.97%)
Aug 29, 2008 5.558 5.851 5.549 5.797 17,908 +0.24(+4.31%)
Aug 28, 2008 5.944 5.944 5.527 5.558 12,869 -0.23(-4.00%)
Aug 27, 2008 5.993 6.126 5.571 5.789 25,309 -0.20(-3.39%)
Aug 26, 2008 5.367 5.993 5.327 5.993 53,783 +0.72(+13.73%)
Aug 25, 2008 5.309 5.309 4.941 5.269 10,614 +0.17(+3.31%)
Aug 22, 2008 4.945 5.118 4.888 5.100 10,700 +0.05(+0.97%)
Aug 21, 2008 5.238 5.376 5.030 5.052 22,628 -0.17(-3.23%)
Aug 20, 2008 5.074 5.322 4.967 5.220 12,858 +0.20(+3.98%)
Aug 19, 2008 4.750 5.105 4.750 5.021 16,753 +0.32(+6.90%)
Aug 18, 2008 4.750 4.834 4.537 4.697 13,277 -0.05(-1.12%)
Aug 15, 2008 4.373 4.883 4.373 4.750 141,206 +0.31(+7.00%)
Aug 14, 2008 4.523 4.608 4.377 4.439 14,595 +0.00(+0.00%)
Aug 13, 2008 4.373 4.484 4.257 4.439 17,848 +0.05(+1.21%)
Aug 12, 2008 4.159 4.546 4.159 4.386 15,710 +0.17(+4.11%)
Aug 11, 2008 4.315 4.368 3.851 4.213 123,288 -0.17(-3.85%)
Aug 08, 2008 4.461 4.709 4.217 4.381 25,552 -0.08(-1.89%)
Aug 07, 2008 4.484 4.701 4.439 4.466 12,860 +0.01(+0.20%)
Aug 06, 2008 5.143 5.145 4.217 4.457 56,601 -0.67(-13.07%)
Aug 05, 2008 4.994 5.127 4.994 5.127 1,126 +0.16(+3.12%)
Aug 04, 2008 4.967 5.096 4.848 4.972 5,077 -0.15(-2.86%)
Aug 01, 2008 5.118 5.118 5.118 5.118 236 +0.00(+0.00%)
Jul 31, 2008 4.950 5.118 4.950 5.118 450 +0.01(+0.17%)
Jul 30, 2008 5.149 5.149 4.976 5.109 2,484 +0.01(+0.26%)
Jul 29, 2008 5.096 5.154 4.883 5.096 9,010 -0.00(-0.09%)
Jul 28, 2008 5.247 5.283 5.061 5.101 8,587 +0.18(+3.61%)
Jul 25, 2008 5.038 5.061 4.839 4.923 11,907 -0.07(-1.33%)
Jul 24, 2008 4.998 4.998 4.861 4.990 5,811 -0.03(-0.53%)
Jul 23, 2008 5.083 5.660 4.958 5.016 146,486 +0.03(+0.53%)
Jul 22, 2008 5.087 5.087 4.843 4.990 13,025 -0.06(-1.14%)
Jul 21, 2008 4.994 5.083 4.825 5.047 15,318 +0.05(+1.07%)
Jul 18, 2008 4.803 5.087 4.772 4.994 13,340 +0.12(+2.37%)
Jul 17, 2008 4.994 4.994 4.719 4.879 30,965 -0.12(-2.31%)
Jul 16, 2008 5.154 5.154 4.728 4.994 28,803 -0.16(-3.02%)
Jul 15, 2008 5.034 5.154 4.954 5.149 30,630 +0.06(+1.13%)
Jul 14, 2008 5.154 5.154 4.714 5.092 16,724 +0.07(+1.33%)
Jul 11, 2008 5.553 5.553 4.230 5.025 141,638 -0.19(-3.67%)
Jul 10, 2008 6.610 6.610 4.963 5.216 103,025 -1.38(-20.88%)
Jul 09, 2008 6.863 6.880 6.361 6.592 10,258 -0.07(-1.00%)
Jul 08, 2008 6.761 6.916 6.339 6.659 37,430 +0.00(+0.00%)
Jul 07, 2008 6.992 7.094 6.348 6.659 22,637 -0.22(-3.23%)
Jul 04, 2008 7.258 7.285 6.747 6.881 34,250 +0.00(+0.00%)
Jul 03, 2008 7.258 7.285 6.747 6.881 34,250 -0.40(-5.43%)
Jul 02, 2008 7.291 7.431 7.218 7.276 14,906 +0.02(+0.24%)
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.