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

Northern Technologies Intl Corp (NQ: NTIC )

18.90 +0.81 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 10.59 10.59 10.59 4 -0.11(-1.04%)
Jan 30, 2018 10.68 10.70 10.46 10.70 4,840 +0.29(+2.78%)
Jan 29, 2018 10.48 10.59 10.41 10.41 5,809 -0.29(-2.71%)
Jan 25, 2018 10.70 10.70 10.70 309 -0.22(-2.04%)
Jan 24, 2018 11.11 11.13 10.79 10.93 7,340 -0.20(-1.80%)
Jan 23, 2018 11.01 11.13 10.93 11.13 5,044 -0.26(-2.25%)
Jan 22, 2018 11.15 11.38 10.84 11.38 21,877 +0.12(+1.09%)
Jan 19, 2018 10.66 11.26 10.48 11.26 15,530 +0.68(+6.43%)
Jan 18, 2018 10.64 10.75 10.58 10.58 6,883 -0.12(-1.13%)
Jan 17, 2018 10.76 10.84 10.46 10.70 16,326 +0.11(+1.03%)
Jan 16, 2018 10.39 10.43 10.37 10.59 19,543 +0.02(+0.21%)
Jan 12, 2018 10.57 10.57 10.57 0 -0.65(-5.78%)
Jan 11, 2018 12.04 12.04 10.87 11.22 37,087 -0.44(-3.81%)
Jan 10, 2018 10.93 12.02 10.93 11.66 21,933 +0.69(+6.30%)
Jan 09, 2018 11.20 11.37 10.79 10.97 6,948 -0.47(-4.09%)
Jan 08, 2018 11.98 12.04 11.42 11.44 18,965 -0.36(-3.04%)
Jan 05, 2018 11.35 11.93 11.24 11.80 29,088 +0.65(+5.82%)
Jan 04, 2018 11.15 11.35 11.08 11.15 30,345 +0.19(+1.75%)
Jan 03, 2018 10.39 11.08 10.39 10.96 21,234 +0.40(+3.78%)
Jan 02, 2018 10.97 11.33 10.56 10.56 15,470 -0.48(-4.34%)
Dec 29, 2017 11.04 11.04 11.04 0 +0.33(+3.12%)
Dec 28, 2017 11.82 11.82 10.70 10.70 22,290 -1.07(-9.09%)
Dec 27, 2017 10.04 11.82 9.920 11.78 37,417 +1.58(+15.52%)
Dec 26, 2017 9.411 10.21 9.411 10.19 24,700 +0.78(+8.31%)
Dec 22, 2017 9.099 9.411 9.099 9.411 6,230 +0.20(+2.18%)
Dec 21, 2017 8.920 9.210 8.920 9.210 4,369 +0.07(+0.73%)
Dec 20, 2017 8.920 9.143 8.920 9.143 3,833 +0.11(+1.23%)
Dec 19, 2017 8.742 9.032 8.742 9.032 4,434 +0.00(+0.00%)
Dec 14, 2017 9.032 9.032 9.032 248 +0.00(+0.00%)
Dec 13, 2017 8.167 9.032 8.167 9.032 10,286 +0.03(+0.29%)
Dec 12, 2017 8.965 9.006 8.920 9.006 1,311 -0.04(-0.48%)
Dec 11, 2017 8.945 9.077 8.945 9.050 9,602 -0.00(-0.02%)
Dec 08, 2017 8.920 9.143 8.742 9.052 36,381 -0.00(-0.02%)
Dec 07, 2017 9.500 9.500 8.997 9.054 12,956 -0.31(-3.36%)
Dec 06, 2017 9.278 9.369 9.278 9.369 4,494 +0.27(+2.93%)
Dec 05, 2017 8.969 9.766 8.969 9.102 5,388 +0.20(+2.24%)
Dec 04, 2017 8.812 8.923 8.701 8.903 16,996 +0.25(+2.85%)
Dec 01, 2017 8.259 8.878 8.259 8.656 15,140 -0.20(-2.26%)
Nov 30, 2017 8.856 8.856 8.856 8.856 1,401 -0.29(-3.16%)
Nov 29, 2017 9.011 9.145 8.459 9.145 806 +0.04(+0.49%)
Nov 27, 2017 9.100 9.100 9.100 139 -0.04(-0.49%)
Nov 24, 2017 8.878 9.766 8.878 9.145 4,014 +0.26(+2.95%)
Nov 22, 2017 8.661 9.062 8.368 8.883 26,280 -0.12(-1.29%)
Nov 21, 2017 9.278 9.514 8.909 8.999 32,218 -0.28(-3.00%)
Nov 20, 2017 8.146 9.616 8.146 9.278 71,289 +1.49(+19.09%)
Nov 17, 2017 7.569 7.569 7.791 817 +0.22(+2.93%)
Nov 14, 2017 7.569 7.569 7.569 177 +0.00(+0.00%)
Nov 13, 2017 7.302 7.813 7.302 7.569 8,087 +0.18(+2.40%)
Nov 10, 2017 7.369 7.524 7.369 7.391 10,031 -0.27(-3.48%)
Nov 09, 2017 7.546 7.657 7.535 7.657 3,264 +0.11(+1.47%)
Nov 08, 2017 7.546 7.702 7.546 7.546 2,459 +0.01(+0.15%)
Nov 07, 2017 7.613 7.613 7.535 7.535 2,441 -0.28(-3.55%)
Nov 06, 2017 7.546 7.813 7.510 7.813 4,534 +0.07(+0.86%)
Nov 03, 2017 7.502 7.746 7.502 7.746 3,072 +0.00(+0.00%)
Nov 02, 2017 7.435 7.746 7.435 7.746 7,875 +0.20(+2.65%)
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.