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 (%)
May 30, 2017 7.546 7.546 7.546 0 +0.11(+1.49%)
May 26, 2017 7.546 7.564 7.347 7.436 3,059 -0.11(-1.47%)
May 25, 2017 7.680 7.746 7.413 7.546 44,121 -0.29(-3.68%)
May 24, 2017 7.635 7.835 7.524 7.835 12,013 +0.29(+3.82%)
May 23, 2017 7.613 7.613 7.546 7.546 497 +0.00(+0.00%)
May 22, 2017 7.504 7.546 7.436 7.546 7,816 +0.31(+4.33%)
May 19, 2017 7.258 7.325 7.103 7.234 4,791 -0.00(-0.03%)
May 18, 2017 6.927 7.325 6.927 7.236 5,239 -0.13(-1.81%)
May 17, 2017 7.369 7.369 7.369 7.369 558 -0.04(-0.60%)
May 16, 2017 7.413 7.413 7.413 7.413 711 -0.11(-1.47%)
May 15, 2017 7.524 7.524 7.524 7.524 1,293 +0.02(+0.30%)
May 12, 2017 7.083 7.502 7.083 7.502 1,171 +0.27(+3.68%)
May 11, 2017 7.347 7.436 7.147 7.236 3,327 +0.02(+0.31%)
May 10, 2017 7.258 7.436 7.191 7.214 13,827 -0.05(-0.67%)
May 09, 2017 7.302 7.302 7.262 7.262 2,137 +0.00(+0.03%)
May 08, 2017 7.260 7.260 7.260 7.260 754 +0.07(+0.96%)
May 05, 2017 7.103 7.879 7.103 7.191 2,405 -0.16(-2.11%)
May 04, 2017 7.147 7.347 7.147 7.347 3,104 +0.24(+3.44%)
May 03, 2017 7.103 7.191 7.080 7.103 4,523 +0.18(+2.53%)
May 02, 2017 6.925 6.927 6.925 6.927 3,858 +0.02(+0.35%)
May 01, 2017 6.947 7.147 6.881 6.903 11,295 -0.16(-2.20%)
Apr 28, 2017 7.147 7.343 6.659 7.058 45,558 -0.16(-2.15%)
Apr 27, 2017 7.280 7.280 7.214 7.214 7,679 -0.11(-1.52%)
Apr 26, 2017 7.325 7.325 7.325 7.325 2,318 +0.00(+0.00%)
Apr 25, 2017 7.391 7.458 7.280 7.325 21,772 -0.07(-0.90%)
Apr 24, 2017 7.591 7.591 7.391 7.391 10,087 -0.02(-0.27%)
Apr 21, 2017 7.325 7.411 7.325 7.411 1,266 -0.16(-2.05%)
Apr 20, 2017 7.613 7.613 7.351 7.566 4,518 -0.05(-0.61%)
Apr 19, 2017 7.680 7.680 7.591 7.613 3,417 -0.38(-4.72%)
Apr 13, 2017 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 12, 2017 7.964 7.990 7.964 7.990 1,750 -0.02(-0.28%)
Apr 11, 2017 7.859 8.013 7.859 8.013 1,371 +0.02(+0.22%)
Apr 10, 2017 8.057 8.099 7.791 7.995 5,291 -0.07(-0.90%)
Apr 07, 2017 7.952 8.101 7.885 8.067 8,868 -0.08(-0.96%)
Apr 06, 2017 7.813 8.146 7.768 8.146 6,859 +0.29(+3.67%)
Apr 05, 2017 7.708 8.013 7.708 7.857 5,904 +0.31(+4.12%)
Apr 04, 2017 7.585 7.635 7.546 7.546 1,874 +0.02(+0.30%)
Apr 03, 2017 8.101 8.101 7.436 7.524 17,059 -0.57(-7.10%)
Mar 31, 2017 8.035 8.099 7.793 8.099 2,948 +0.02(+0.25%)
Mar 30, 2017 7.935 8.079 7.825 8.079 3,466 +0.19(+2.39%)
Mar 29, 2017 7.879 8.168 7.846 7.891 17,895 +0.12(+1.57%)
Mar 28, 2017 7.639 7.879 7.635 7.768 8,898 +0.24(+3.15%)
Mar 27, 2017 7.325 7.569 7.325 7.531 3,834 +0.12(+1.59%)
Mar 24, 2017 7.635 7.879 7.413 7.413 5,917 -0.22(-2.91%)
Mar 23, 2017 7.681 7.681 7.635 7.635 1,193 +0.11(+1.47%)
Mar 22, 2017 7.635 7.657 7.436 7.524 7,972 -0.24(-3.14%)
Mar 21, 2017 7.768 7.768 7.768 7.768 619 -0.04(-0.57%)
Mar 20, 2017 8.101 8.101 7.813 7.813 30,267 -0.75(-8.81%)
Mar 17, 2017 7.014 8.567 7.008 8.567 41,276 +1.64(+23.72%)
Mar 16, 2017 6.925 6.969 6.925 6.925 1,036 +0.00(+0.00%)
Mar 15, 2017 7.014 7.014 6.925 6.925 725 -0.11(-1.58%)
Mar 14, 2017 6.907 7.036 6.907 7.036 2,354 +0.07(+0.96%)
Mar 13, 2017 6.881 7.036 6.881 6.969 16,246 +0.11(+1.62%)
Mar 10, 2017 6.858 6.977 6.825 6.858 6,273 -0.02(-0.35%)
Mar 09, 2017 6.883 6.883 6.883 6.883 1,250 +0.00(+0.03%)
Mar 08, 2017 6.885 6.925 6.881 6.881 3,433 -0.11(-1.59%)
Mar 07, 2017 6.923 6.992 6.923 6.992 4,955 +0.06(+0.88%)
Mar 06, 2017 6.881 6.930 6.881 6.930 560 +0.01(+0.11%)
Mar 03, 2017 6.923 6.923 6.923 6.923 1,157 +0.04(+0.62%)
Mar 02, 2017 6.881 6.883 6.881 6.881 8,312 +0.04(+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.