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

Northern Technologies Intl Corp (NQ: NTIC )

17.31 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 5.660 5.629 5.629 5.629 27,821 +0.01(+0.16%)
Mar 29, 2016 5.794 5.620 5.620 5.620 284 -0.17(-3.00%)
Mar 24, 2016 5.571 5.794 5.794 5.794 273 +0.11(+1.96%)
Mar 23, 2016 5.794 5.794 5.627 5.683 2,611 +0.05(+0.87%)
Mar 22, 2016 5.790 5.794 5.634 5.634 1,752 -0.05(-0.86%)
Mar 21, 2016 5.705 5.794 5.571 5.683 10,253 +0.12(+2.25%)
Mar 18, 2016 6.026 6.026 5.535 5.558 16,729 -0.62(-9.96%)
Mar 17, 2016 5.905 6.258 5.900 6.173 24,095 +0.40(+6.95%)
Mar 15, 2016 5.687 5.772 5.772 5.772 58 -0.01(-0.23%)
Mar 14, 2016 5.776 5.785 5.696 5.785 4,018 -0.01(-0.15%)
Mar 11, 2016 5.674 5.794 5.656 5.794 11,656 +0.14(+2.52%)
Mar 10, 2016 5.638 5.741 5.638 5.651 1,557 -0.01(-0.24%)
Mar 09, 2016 5.576 5.665 5.571 5.665 2,061 +0.02(+0.39%)
Mar 08, 2016 5.571 5.683 5.571 5.642 2,405 +0.07(+1.28%)
Mar 04, 2016 5.348 5.571 5.571 5.571 336 +0.21(+3.82%)
Mar 03, 2016 5.366 5.366 5.366 5.366 356 +0.10(+1.86%)
Mar 02, 2016 5.250 5.268 5.250 5.268 1,027 +0.11(+2.16%)
Mar 01, 2016 5.157 5.157 5.157 5.157 338 -0.39(-7.07%)
Feb 29, 2016 5.348 5.549 5.286 5.549 9,537 +0.27(+5.06%)
Feb 25, 2016 5.281 5.281 5.281 5.281 42 +0.11(+2.07%)
Feb 24, 2016 5.174 5.174 5.174 5.174 695 -0.08(-1.44%)
Feb 23, 2016 5.348 5.348 4.938 5.250 3,170 -0.02(-0.34%)
Feb 22, 2016 5.268 5.268 5.268 5.268 228 -0.09(-1.75%)
Feb 19, 2016 5.103 6.231 5.103 5.362 3,150 +0.27(+5.34%)
Feb 18, 2016 4.898 5.094 4.885 5.090 6,170 +0.34(+7.13%)
Feb 17, 2016 4.751 4.751 4.751 4.751 3,401 -0.00(-0.00%)
Feb 11, 2016 4.818 4.751 4.751 4.751 224 -0.16(-3.18%)
Feb 10, 2016 4.947 4.947 4.907 4.907 890 +0.09(+1.94%)
Feb 09, 2016 4.903 4.903 4.546 4.813 1,974 -0.31(-6.09%)
Feb 08, 2016 5.059 5.125 4.524 5.125 9,522 +0.22(+4.55%)
Feb 05, 2016 4.644 4.903 4.644 4.903 3,367 +0.19(+3.97%)
Feb 04, 2016 4.796 4.796 4.600 4.715 1,168 -0.05(-1.03%)
Feb 03, 2016 4.604 4.809 4.604 4.764 5,066 -0.03(-0.70%)
Feb 02, 2016 4.684 4.798 4.684 4.798 5,815 +0.03(+0.70%)
Feb 01, 2016 4.666 4.782 4.666 4.764 2,219 +0.13(+2.79%)
Jan 29, 2016 4.468 4.903 4.468 4.635 13,183 +0.16(+3.59%)
Jan 28, 2016 4.466 4.475 4.466 4.475 3,437 -0.04(-0.99%)
Jan 27, 2016 4.502 4.524 4.457 4.519 6,354 +0.04(+1.00%)
Jan 26, 2016 4.475 4.475 4.475 4.475 1,121 +0.00(+0.10%)
Jan 25, 2016 4.412 4.470 4.390 4.470 1,554 +0.01(+0.30%)
Jan 22, 2016 4.457 4.457 4.334 4.457 4,040 +0.00(+0.00%)
Jan 21, 2016 4.412 4.457 4.412 4.457 2,470 +0.07(+1.54%)
Jan 20, 2016 4.421 4.479 4.279 4.389 18,227 -0.09(-2.00%)
Jan 19, 2016 4.568 4.742 4.457 4.479 6,531 -0.02(-0.50%)
Jan 15, 2016 4.506 4.502 4.502 4.502 2,692 -0.35(-7.17%)
Jan 12, 2016 4.568 4.849 4.849 4.849 159 +0.30(+6.56%)
Jan 11, 2016 4.952 4.961 4.506 4.551 5,876 -0.37(-7.60%)
Jan 08, 2016 5.060 5.148 4.925 4.925 20,760 -0.12(-2.30%)
Jan 07, 2016 5.794 5.794 4.903 5.041 8,811 -0.98(-16.22%)
Jan 06, 2016 6.021 6.026 6.017 6.017 5,147 -0.11(-1.75%)
Jan 05, 2016 6.012 6.128 6.012 6.124 1,323 +0.23(+3.85%)
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.