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 -1.28 (-6.75%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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 (%)
Jul 29, 2010 6.108 6.108 6.108 6.108 0 +0.15(+2.53%)
Jul 28, 2010 5.993 5.993 5.833 5.957 8,706 -0.03(-0.52%)
Jul 27, 2010 5.993 5.993 5.904 5.988 5,967 -0.00(-0.08%)
Jul 26, 2010 6.210 6.210 5.993 5.993 6,102 -0.12(-1.96%)
Jul 23, 2010 6.215 6.233 6.113 6.113 6,316 -0.03(-0.51%)
Jul 22, 2010 5.860 6.375 5.860 6.144 23,619 +0.21(+3.59%)
Jul 21, 2010 6.153 6.215 5.771 5.931 30,528 -0.27(-4.30%)
Jul 20, 2010 5.456 6.215 5.416 6.197 34,588 +0.70(+12.76%)
Jul 19, 2010 4.976 5.505 4.952 5.496 35,191 +0.48(+9.56%)
Jul 16, 2010 5.105 5.105 4.927 5.016 12,770 -0.08(-1.65%)
Jul 15, 2010 4.750 5.105 4.661 5.101 68,076 +0.22(+4.45%)
Jul 14, 2010 4.306 4.883 4.306 4.883 139,097 +0.58(+13.40%)
Jul 13, 2010 4.306 4.306 4.306 4.306 1,119 +0.06(+1.36%)
Jul 12, 2010 4.439 4.439 4.248 4.248 17,350 +0.03(+0.63%)
Jul 09, 2010 4.306 4.317 4.222 4.222 4,955 -0.15(-3.35%)
Jul 08, 2010 4.364 4.368 4.364 4.368 450 +0.06(+1.49%)
Jul 07, 2010 4.324 4.324 4.217 4.304 4,796 -0.07(-1.56%)
Jul 06, 2010 4.373 4.506 4.373 4.373 4,336 +0.00(+0.00%)
Jul 02, 2010 4.501 4.515 4.373 4.373 4,187 -0.02(-0.51%)
Jul 01, 2010 4.799 4.799 4.395 4.395 5,638 -0.32(-6.78%)
Jun 30, 2010 4.454 4.799 4.454 4.714 1,937 +0.27(+5.99%)
Jun 29, 2010 4.732 4.732 4.421 4.448 2,477 -0.04(-0.99%)
Jun 25, 2010 4.748 4.748 4.492 4.492 3,153 -0.12(-2.60%)
Jun 24, 2010 4.510 4.732 4.510 4.612 1,126 -0.07(-1.52%)
Jun 23, 2010 4.639 4.683 4.639 4.683 1,804 +0.04(+0.96%)
Jun 22, 2010 4.639 4.639 4.639 4.639 675 +0.00(+0.10%)
Jun 21, 2010 4.452 4.748 4.452 4.634 2,568 +0.17(+3.88%)
Jun 15, 2010 4.484 4.461 4.461 4.461 9,236 -0.18(-3.92%)
Jun 14, 2010 4.439 4.643 4.439 4.643 919 -0.09(-1.97%)
Jun 11, 2010 4.728 4.737 4.719 4.737 3,484 -0.04(-0.75%)
Jun 10, 2010 4.794 4.870 4.772 4.772 3,397 +0.05(+1.03%)
Jun 07, 2010 4.723 4.723 4.723 4.723 0 -0.13(-2.74%)
Jun 03, 2010 4.630 4.856 4.856 4.856 1,576 +0.00(+0.00%)
Jun 02, 2010 4.838 4.865 4.828 4.856 7,776 +0.09(+1.86%)
Jun 01, 2010 4.679 4.794 4.621 4.768 4,960 -0.03(-0.56%)
May 28, 2010 4.661 4.839 4.634 4.794 2,196 +0.13(+2.86%)
May 27, 2010 4.741 4.750 4.590 4.661 16,782 -0.08(-1.69%)
May 26, 2010 4.816 4.839 4.661 4.741 10,105 -0.08(-1.57%)
May 25, 2010 4.870 4.870 4.448 4.816 3,266 -0.05(-1.09%)
May 24, 2010 4.719 4.870 4.661 4.870 5,519 +0.05(+1.11%)
May 21, 2010 4.457 4.816 4.457 4.816 4,843 +0.27(+5.85%)
May 20, 2010 4.705 4.705 4.550 4.550 2,937 -0.25(-5.18%)
May 19, 2010 4.661 4.799 4.577 4.799 6,314 +0.03(+0.56%)
May 18, 2010 4.670 4.821 4.670 4.772 4,111 +0.21(+4.67%)
May 17, 2010 4.546 4.573 4.546 4.559 3,153 -0.07(-1.44%)
May 14, 2010 4.661 4.683 4.510 4.626 23,425 +0.01(+0.24%)
May 13, 2010 4.573 4.661 4.475 4.614 7,433 -0.04(-0.81%)
May 12, 2010 4.435 4.661 4.435 4.652 31,767 +0.24(+5.33%)
May 11, 2010 4.426 4.523 4.417 4.417 3,671 -0.02(-0.40%)
May 10, 2010 4.106 4.439 3.982 4.435 38,872 +0.47(+11.87%)
May 07, 2010 4.128 4.128 3.964 3.964 986 +0.04(+0.90%)
May 06, 2010 4.009 4.009 3.929 3.929 2,703 -0.11(-2.75%)
May 05, 2010 4.040 4.040 4.040 4.040 1,576 -0.09(-2.15%)
May 04, 2010 4.102 4.142 3.995 4.128 6,668 +0.03(+0.65%)
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.