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 (%)
Dec 30, 2011 5.669 6.082 5.549 6.059 17,120 +0.38(+6.72%)
Dec 29, 2011 5.389 5.682 5.260 5.678 59,286 +0.29(+5.35%)
Dec 28, 2011 5.371 5.389 5.345 5.389 8,109 -0.00(-0.04%)
Dec 27, 2011 5.438 5.447 5.340 5.391 12,896 -0.18(-3.15%)
Dec 23, 2011 5.544 5.567 5.478 5.567 2,252 +0.23(+4.33%)
Dec 21, 2011 5.336 5.336 5.336 5.336 1,126 +0.00(+0.08%)
Dec 20, 2011 5.682 5.682 5.136 5.331 8,672 -0.20(-3.53%)
Dec 19, 2011 5.549 5.576 5.527 5.527 12,757 -0.08(-1.50%)
Dec 16, 2011 5.553 5.611 5.540 5.611 3,257 +0.01(+0.24%)
Dec 15, 2011 5.607 5.607 5.527 5.598 874 +0.04(+0.80%)
Dec 14, 2011 5.527 5.589 5.527 5.553 2,327 -0.13(-2.34%)
Dec 13, 2011 5.527 5.771 5.527 5.686 4,054 +0.12(+2.15%)
Dec 12, 2011 5.549 5.567 5.527 5.567 1,299 +0.04(+0.72%)
Dec 09, 2011 5.607 5.607 5.527 5.527 3,288 -0.00(-0.08%)
Dec 08, 2011 5.505 5.531 5.482 5.531 3,086 +0.01(+0.16%)
Dec 07, 2011 5.544 5.544 5.482 5.522 5,744 -0.06(-1.11%)
Dec 06, 2011 5.633 5.775 5.531 5.584 10,272 -0.20(-3.45%)
Dec 05, 2011 5.971 5.971 5.675 5.784 12,684 -0.12(-2.03%)
Dec 02, 2011 5.975 6.024 5.904 5.904 18,046 -0.12(-2.06%)
Dec 01, 2011 5.953 6.042 5.837 6.028 18,246 +0.07(+1.19%)
Nov 30, 2011 6.082 6.082 5.957 5.957 9,461 +0.08(+1.28%)
Nov 29, 2011 6.104 6.104 5.882 5.882 1,802 -0.20(-3.28%)
Nov 28, 2011 6.086 6.086 6.082 6.082 1,576 -0.02(-0.36%)
Nov 25, 2011 6.086 6.104 6.086 6.104 1,351 +0.00(+0.07%)
Nov 23, 2011 6.512 6.512 6.012 6.099 20,724 -0.20(-3.24%)
Nov 22, 2011 6.379 6.388 5.975 6.304 23,142 -0.04(-0.70%)
Nov 21, 2011 6.090 6.352 6.082 6.348 16,483 +0.21(+3.47%)
Nov 18, 2011 6.312 6.353 6.099 6.135 7,749 -0.23(-3.63%)
Nov 17, 2011 6.734 6.734 6.330 6.366 11,263 -0.04(-0.55%)
Nov 16, 2011 6.126 6.516 6.126 6.401 15,613 +0.34(+5.64%)
Nov 15, 2011 6.184 6.188 5.882 6.059 36,640 -0.20(-3.19%)
Nov 14, 2011 6.228 6.259 6.179 6.259 17,345 -0.29(-4.41%)
Nov 11, 2011 6.548 6.548 6.548 6.548 450 +0.00(+0.00%)
Nov 10, 2011 6.548 6.548 6.548 6.548 675 -0.00(-0.00%)
Nov 09, 2011 6.321 6.548 6.077 6.548 27,390 +0.15(+2.29%)
Nov 07, 2011 6.401 6.401 6.401 6.401 0 +0.00(+0.00%)
Nov 02, 2011 6.415 6.401 6.401 6.401 1,576 +0.01(+0.13%)
Nov 01, 2011 6.392 6.393 6.392 6.393 450 -0.25(-3.80%)
Oct 31, 2011 6.437 6.645 6.437 6.645 2,671 +0.05(+0.81%)
Oct 28, 2011 6.397 6.592 6.397 6.592 11,441 -0.03(-0.47%)
Oct 27, 2011 6.339 6.623 6.219 6.623 13,716 +0.21(+3.25%)
Oct 26, 2011 6.472 6.472 6.357 6.415 3,268 +0.14(+2.26%)
Oct 25, 2011 6.486 6.499 6.215 6.272 26,205 -0.20(-3.09%)
Oct 24, 2011 6.472 6.472 6.472 6.472 225 -0.09(-1.35%)
Oct 19, 2011 6.561 6.561 6.561 6.561 0 +0.05(+0.78%)
Oct 18, 2011 6.477 6.699 6.463 6.510 2,029 -0.15(-2.23%)
Oct 17, 2011 6.437 6.668 6.437 6.659 11,263 +0.01(+0.13%)
Oct 14, 2011 6.614 6.659 6.570 6.650 3,944 +0.04(+0.54%)
Oct 13, 2011 6.454 6.619 6.454 6.614 4,054 +0.02(+0.34%)
Oct 12, 2011 6.601 6.601 6.592 6.592 1,126 -0.13(-1.92%)
Oct 11, 2011 6.605 6.765 6.605 6.721 752 +0.10(+1.47%)
Oct 10, 2011 6.659 6.659 6.623 6.623 901 +0.10(+1.50%)
Oct 07, 2011 6.525 6.525 6.525 6.525 675 -0.12(-1.87%)
Oct 06, 2011 6.494 6.650 6.494 6.650 2,473 +0.11(+1.70%)
Oct 05, 2011 6.499 6.539 6.499 6.539 450 +0.10(+1.59%)
Oct 04, 2011 6.477 6.477 6.437 6.437 675 -0.12(-1.83%)
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.