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 (%)
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.