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 (%)
Jun 30, 2020 7.646 7.674 7.116 7.423 31,732 -0.25(-3.27%)
Jun 29, 2020 7.134 7.674 7.134 7.674 16,091 +0.28(+3.77%)
Jun 26, 2020 7.627 7.627 6.827 7.395 12,363 +0.14(+1.92%)
Jun 25, 2020 7.840 7.840 7.051 7.255 8,802 -0.27(-3.58%)
Jun 24, 2020 7.850 7.999 7.506 7.525 14,089 -0.31(-3.92%)
Jun 23, 2020 7.581 8.130 7.320 7.832 4,956 +0.27(+3.57%)
Jun 22, 2020 7.534 8.053 7.534 7.562 3,826 -0.41(-5.13%)
Jun 19, 2020 8.130 8.130 7.376 7.971 5,375 +0.03(+0.32%)
Jun 18, 2020 7.646 8.223 7.646 7.946 7,529 -0.24(-2.92%)
Jun 17, 2020 8.232 8.232 7.962 8.185 4,857 +0.24(+3.04%)
Jun 16, 2020 8.092 8.602 7.916 7.944 38,227 +0.22(+2.89%)
Jun 15, 2020 7.832 8.064 7.674 7.720 10,782 -0.30(-3.71%)
Jun 12, 2020 7.953 8.241 7.815 8.018 24,297 +0.35(+4.61%)
Jun 11, 2020 7.999 8.064 6.976 7.664 21,314 -0.58(-7.00%)
Jun 10, 2020 8.185 8.325 7.497 8.241 22,717 +0.01(+0.14%)
Jun 09, 2020 7.525 8.576 7.525 8.229 13,395 +0.63(+8.22%)
Jun 08, 2020 7.689 7.689 7.353 7.604 48,032 +0.01(+0.18%)
Jun 05, 2020 7.432 8.261 7.209 7.590 37,628 +0.62(+8.95%)
Jun 04, 2020 6.883 7.223 6.753 6.967 12,522 +0.07(+0.94%)
Jun 03, 2020 6.667 7.544 6.667 6.902 37,761 +0.38(+5.85%)
Jun 02, 2020 6.744 6.976 6.520 6.520 5,928 -0.22(-3.31%)
Jun 01, 2020 6.939 7.423 6.665 6.744 16,031 -0.15(-2.14%)
May 29, 2020 7.088 7.209 6.567 6.891 7,633 +0.11(+1.63%)
May 28, 2020 6.697 7.209 6.697 6.781 27,237 +0.32(+4.89%)
May 27, 2020 6.722 6.724 6.279 6.465 60,826 -0.05(-0.71%)
May 26, 2020 6.651 6.883 6.511 6.511 7,185 +0.01(+0.14%)
May 22, 2020 6.567 6.883 6.390 6.502 19,996 -0.02(-0.29%)
May 21, 2020 6.511 6.748 6.372 6.520 23,441 -0.08(-1.20%)
May 20, 2020 6.744 7.395 6.288 6.599 61,385 -0.01(-0.21%)
May 19, 2020 6.837 6.837 6.512 6.613 10,857 +0.20(+3.04%)
May 18, 2020 6.772 6.976 5.627 6.418 218,201 -0.36(-5.35%)
May 15, 2020 6.641 6.781 5.246 6.781 83,427 -0.06(-0.82%)
May 14, 2020 7.171 7.171 6.325 6.837 8,376 +0.11(+1.66%)
May 13, 2020 7.069 7.162 6.725 6.725 2,126 -0.37(-5.24%)
May 12, 2020 7.367 7.404 6.995 7.097 8,981 +0.06(+0.79%)
May 11, 2020 7.683 7.860 7.041 7.041 20,654 -0.59(-7.68%)
May 08, 2020 7.320 7.860 7.158 7.627 22,791 +0.19(+2.50%)
May 07, 2020 7.348 7.897 7.209 7.441 3,458 +0.02(+0.31%)
May 06, 2020 7.441 7.441 7.069 7.418 4,214 +0.07(+0.95%)
May 05, 2020 7.162 7.910 6.753 7.348 16,939 +0.08(+1.15%)
May 04, 2020 6.985 7.441 6.985 7.264 15,919 +0.01(+0.13%)
May 01, 2020 7.302 7.441 6.971 7.255 9,890 +0.02(+0.26%)
Apr 30, 2020 7.311 7.432 7.023 7.237 17,873 -0.37(-4.89%)
Apr 29, 2020 6.892 7.999 6.827 7.609 9,615 +0.60(+8.63%)
Apr 28, 2020 6.632 7.106 6.483 7.004 9,473 +0.06(+0.80%)
Apr 27, 2020 6.437 6.948 6.427 6.948 2,985 +0.44(+6.71%)
Apr 24, 2020 6.744 6.855 6.413 6.511 3,870 +0.02(+0.29%)
Apr 23, 2020 6.734 6.976 6.492 6.492 8,817 -0.13(-1.97%)
Apr 22, 2020 6.697 6.837 6.623 6.623 5,887 -0.03(-0.42%)
Apr 21, 2020 6.651 6.924 6.513 6.651 17,507 +0.14(+2.14%)
Apr 20, 2020 7.162 7.441 6.511 6.511 150,237 -0.65(-9.09%)
Apr 17, 2020 7.376 7.432 6.911 7.162 14,298 +0.30(+4.34%)
Apr 16, 2020 6.716 7.311 6.706 6.865 9,414 -0.25(-3.49%)
Apr 15, 2020 7.229 7.395 7.113 7.113 767 -0.43(-5.71%)
Apr 14, 2020 11.02 11.10 7.237 7.544 13,073 -0.32(-4.02%)
Apr 13, 2020 7.237 7.860 6.976 7.860 8,672 +0.79(+11.18%)
Apr 09, 2020 7.469 8.064 6.976 7.069 13,976 +0.13(+1.88%)
Apr 08, 2020 6.734 7.880 6.734 6.939 22,905 +0.41(+6.27%)
Apr 07, 2020 6.055 8.595 6.055 6.530 82,656 +0.28(+4.46%)
Apr 06, 2020 6.772 6.874 6.139 6.251 54,022 -0.01(-0.15%)
Apr 03, 2020 5.962 6.344 5.748 6.260 14,406 +0.36(+6.15%)
Apr 02, 2020 6.511 6.548 5.851 5.897 14,172 -0.49(-7.71%)
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.