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

Northern Technologies Intl Corp (NQ: NTIC )

17.85 -1.10 (-5.80%)
Streaming Delayed Price Updated: 2:05 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 (%)
Sep 30, 2014 9.810 9.810 9.455 9.455 4,516 -0.01(-0.09%)
Sep 29, 2014 9.451 9.566 9.433 9.464 13,966 +0.10(+1.04%)
Sep 26, 2014 9.620 9.620 9.313 9.367 9,736 +0.07(+0.72%)
Sep 25, 2014 9.332 9.332 9.100 9.300 13,919 +0.04(+0.38%)
Sep 24, 2014 9.296 9.620 9.145 9.264 30,501 -0.10(-1.09%)
Sep 23, 2014 9.366 9.526 9.344 9.367 13,615 -0.09(-0.94%)
Sep 22, 2014 9.344 9.677 9.344 9.455 15,838 -0.17(-1.80%)
Sep 19, 2014 9.296 9.766 9.244 9.628 11,315 +0.46(+5.04%)
Sep 17, 2014 9.193 9.167 9.167 9.167 27 +0.00(+0.00%)
Sep 16, 2014 9.108 9.167 9.108 9.167 3,809 +0.02(+0.24%)
Sep 15, 2014 9.118 9.167 9.056 9.145 11,682 -0.04(-0.48%)
Sep 12, 2014 9.114 9.193 9.114 9.189 3,092 +0.09(+0.98%)
Sep 11, 2014 9.003 9.229 8.989 9.100 8,569 -0.04(-0.44%)
Sep 10, 2014 8.945 9.224 8.945 9.140 12,989 +0.20(+2.18%)
Sep 09, 2014 9.171 9.171 8.945 8.945 15,494 -0.20(-2.14%)
Sep 08, 2014 9.011 9.207 9.007 9.140 11,815 +0.26(+2.95%)
Sep 05, 2014 8.736 9.247 8.696 8.878 21,650 +0.08(+0.86%)
Sep 04, 2014 8.723 8.878 8.723 8.803 5,221 -0.20(-2.27%)
Sep 03, 2014 9.096 9.136 8.856 9.007 7,954 +0.07(+0.79%)
Sep 02, 2014 8.741 8.878 8.741 8.936 2,349 -0.26(-2.80%)
Aug 29, 2014 8.781 9.193 9.193 9.193 10,587 +0.18(+2.02%)
Aug 28, 2014 9.185 9.189 8.772 9.011 14,870 +0.29(+3.36%)
Aug 27, 2014 8.776 8.812 8.381 8.718 48,252 -0.03(-0.30%)
Aug 26, 2014 8.559 9.047 8.428 8.745 33,164 +0.04(+0.46%)
Aug 25, 2014 8.606 9.140 8.021 8.705 35,912 +0.27(+3.21%)
Aug 22, 2014 8.612 8.656 8.434 8.434 8,841 +0.00(+0.00%)
Aug 21, 2014 8.261 8.656 8.261 8.434 11,412 +0.29(+3.54%)
Aug 20, 2014 7.990 8.226 7.990 8.146 18,276 +0.08(+1.05%)
Aug 19, 2014 8.212 8.213 7.236 8.061 28,420 -0.24(-2.89%)
Aug 18, 2014 8.612 8.621 8.212 8.301 18,251 -0.09(-1.06%)
Aug 15, 2014 8.501 8.608 8.323 8.390 10,887 -0.11(-1.31%)
Aug 14, 2014 8.843 8.843 8.501 8.501 7,172 -0.16(-1.79%)
Aug 13, 2014 8.678 8.745 8.745 8.656 9,319 -0.09(-1.02%)
Aug 12, 2014 9.026 9.026 8.745 8.745 1,921 +0.04(+0.46%)
Aug 11, 2014 8.847 8.852 8.662 8.705 4,309 -0.08(-0.86%)
Aug 08, 2014 8.727 8.816 8.816 8.781 1,088 -0.04(-0.40%)
Aug 07, 2014 8.878 9.078 8.661 8.816 14,018 -0.51(-5.42%)
Aug 06, 2014 9.304 9.322 9.304 9.322 2,703 -0.06(-0.62%)
Aug 05, 2014 9.251 9.411 9.251 9.380 9,999 +0.08(+0.81%)
Aug 04, 2014 8.923 9.304 8.923 9.304 20,139 +0.33(+3.71%)
Aug 01, 2014 8.971 8.971 8.971 8.971 556 -0.12(-1.35%)
Jul 31, 2014 8.545 9.095 8.545 9.095 4,489 +0.36(+4.10%)
Jul 30, 2014 8.749 8.781 8.607 8.736 6,807 -0.25(-2.78%)
Jul 29, 2014 8.545 9.007 8.545 8.986 1,716 +0.22(+2.54%)
Jul 28, 2014 8.572 8.839 8.545 8.763 7,783 +0.13(+1.54%)
Jul 25, 2014 8.949 8.949 8.554 8.630 2,027 -0.41(-4.52%)
Jul 24, 2014 9.042 9.100 9.038 9.038 3,536 -0.06(-0.68%)
Jul 23, 2014 9.113 9.113 9.100 9.100 4,395 -0.03(-0.34%)
Jul 21, 2014 9.269 9.131 9.131 9.131 164 +0.03(+0.34%)
Jul 18, 2014 9.247 9.420 8.976 9.100 30,425 -0.10(-1.06%)
Jul 17, 2014 9.016 9.375 9.016 9.198 101,087 -0.08(-0.86%)
Jul 16, 2014 9.211 9.411 9.211 9.278 9,031 -0.20(-2.15%)
Jul 15, 2014 9.384 9.482 9.011 9.482 14,874 +0.18(+1.96%)
Jul 14, 2014 9.344 9.655 9.300 9.300 13,453 -0.04(-0.48%)
Jul 11, 2014 9.406 9.406 9.158 9.344 9,513 -0.05(-0.52%)
Jul 10, 2014 9.207 9.522 9.100 9.393 27,856 +0.03(+0.28%)
Jul 09, 2014 9.367 9.367 9.229 9.367 4,843 +0.04(+0.48%)
Jul 08, 2014 9.216 9.522 9.167 9.322 37,683 +0.08(+0.82%)
Jul 07, 2014 9.087 9.322 8.878 9.247 22,227 +0.16(+1.76%)
Jul 03, 2014 8.989 9.087 9.087 9.087 14,192 +0.01(+0.10%)
Jul 02, 2014 9.304 9.349 8.892 9.078 17,354 -0.08(-0.87%)
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.