Skip to main content

Northern Technologies Intl Corp (NQ: NTIC )

13.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.45 13.71 13.40 13.40 4,005 -0.10(-0.74%)
Mar 26, 2024 13.49 13.66 13.45 13.50 5,194 -0.02(-0.15%)
Mar 25, 2024 13.70 13.75 13.41 13.52 9,497 -0.20(-1.46%)
Mar 22, 2024 14.07 14.18 13.62 13.72 9,107 -0.39(-2.76%)
Mar 21, 2024 13.46 14.35 13.46 14.11 22,290 +0.69(+5.14%)
Mar 20, 2024 13.74 13.88 13.40 13.42 20,012 -0.30(-2.19%)
Mar 19, 2024 13.83 13.93 13.71 13.72 5,174 +0.08(+0.59%)
Mar 18, 2024 14.00 14.00 13.64 13.64 3,839 -0.33(-2.36%)
Mar 15, 2024 13.70 14.01 13.69 13.97 11,841 -0.10(-0.71%)
Mar 14, 2024 14.38 14.38 13.38 14.07 2,270 -0.04(-0.28%)
Mar 13, 2024 13.15 14.26 13.15 14.11 8,286 -0.09(-0.63%)
Mar 12, 2024 14.42 14.42 13.89 14.20 6,627 +0.00(+0.00%)
Mar 11, 2024 14.10 14.24 13.77 14.20 4,386 +0.03(+0.21%)
Mar 08, 2024 13.86 14.20 13.82 14.17 2,948 +0.08(+0.57%)
Mar 07, 2024 13.87 14.28 13.85 14.09 7,442 -0.11(-0.77%)
Mar 06, 2024 13.87 14.32 13.86 14.20 11,848 +0.28(+2.01%)
Mar 05, 2024 14.13 14.13 13.57 13.92 6,978 -0.13(-0.93%)
Mar 04, 2024 13.39 14.14 13.08 14.05 17,622 +0.85(+6.44%)
Mar 01, 2024 12.59 13.20 12.59 13.20 11,939 +0.56(+4.43%)
Feb 29, 2024 13.70 14.25 12.61 12.64 14,001 -1.02(-7.47%)
Feb 28, 2024 14.50 14.50 13.66 13.66 19,190 -0.90(-6.18%)
Feb 27, 2024 13.95 14.97 13.95 14.56 21,970 +0.61(+4.37%)
Feb 26, 2024 13.75 14.22 12.99 13.95 16,894 +0.26(+1.90%)
Feb 23, 2024 13.67 13.86 13.24 13.69 7,931 +0.15(+1.11%)
Feb 22, 2024 13.40 13.63 13.40 13.54 2,113 -0.25(-1.81%)
Feb 21, 2024 13.79 13.79 13.79 13.79 2,674 +0.15(+1.10%)
Feb 20, 2024 14.09 14.11 13.60 13.64 3,605 -0.45(-3.19%)
Feb 16, 2024 14.00 14.09 13.67 14.09 2,270 +0.09(+0.64%)
Feb 15, 2024 13.63 14.15 13.63 14.00 14,751 +0.33(+2.41%)
Feb 14, 2024 13.34 13.91 13.15 13.67 24,554 +0.70(+5.40%)
Feb 13, 2024 12.74 13.15 12.74 12.97 5,745 -0.14(-1.07%)
Feb 12, 2024 13.95 13.95 13.11 13.11 11,002 -0.49(-3.60%)
Feb 09, 2024 13.43 13.60 13.43 13.60 4,374 -0.01(-0.07%)
Feb 08, 2024 13.08 14.00 12.98 13.61 14,598 +0.67(+5.18%)
Feb 07, 2024 12.47 12.94 12.47 12.94 8,933 +0.31(+2.45%)
Feb 06, 2024 12.97 12.97 12.60 12.63 2,823 -0.18(-1.41%)
Feb 05, 2024 12.94 12.95 12.81 12.81 6,375 -0.29(-2.21%)
Feb 02, 2024 12.86 13.17 12.77 13.10 4,940 +0.11(+0.85%)
Feb 01, 2024 12.97 13.11 12.84 12.99 3,964 +0.05(+0.39%)
Jan 31, 2024 13.07 13.22 12.94 12.94 7,545 -0.02(-0.15%)
Jan 30, 2024 13.27 13.42 12.96 12.96 21,501 -0.50(-3.71%)
Jan 29, 2024 13.24 13.46 13.22 13.46 5,152 +0.24(+1.84%)
Jan 26, 2024 13.37 13.37 13.08 13.22 3,536 +0.05(+0.42%)
Jan 25, 2024 13.13 13.46 12.98 13.16 11,080 +0.03(+0.23%)
Jan 24, 2024 12.44 13.45 12.44 13.13 21,160 +0.69(+5.52%)
Jan 23, 2024 12.76 13.23 12.45 12.45 14,103 -0.51(-3.92%)
Jan 22, 2024 11.85 13.18 11.65 12.95 64,530 +0.96(+7.96%)
Jan 19, 2024 11.94 12.14 11.80 12.00 6,594 +0.05(+0.42%)
Jan 18, 2024 12.07 12.09 11.94 11.95 7,136 -0.16(-1.31%)
Jan 17, 2024 12.10 12.34 12.08 12.11 13,398 -0.14(-1.14%)
Jan 16, 2024 12.32 12.32 12.10 12.25 3,068 -0.02(-0.16%)
Jan 12, 2024 11.84 12.27 11.83 12.27 26,853 +0.70(+6.02%)
Jan 11, 2024 11.96 12.07 11.49 11.57 36,148 -0.67(-5.45%)
Jan 10, 2024 11.92 12.44 11.91 12.24 24,388 +0.39(+3.27%)
Jan 09, 2024 11.69 11.99 11.69 11.85 2,950 +0.14(+1.19%)
Jan 08, 2024 12.11 12.19 11.71 11.71 10,304 -0.11(-0.93%)
Jan 05, 2024 11.88 12.26 11.82 11.82 7,152 -0.24(-1.98%)
Jan 04, 2024 12.06 12.06 12.06 12.06 686 +0.25(+2.11%)
Jan 03, 2024 11.46 12.01 11.46 11.81 10,065 +0.27(+2.33%)
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.