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 (%)
Mar 30, 2012 7.014 7.014 7.014 7.014 225 +0.06(+0.83%)
Mar 29, 2012 6.881 6.956 6.881 6.956 13,279 +0.07(+1.03%)
Mar 28, 2012 6.836 6.938 6.836 6.885 675 +0.05(+0.78%)
Mar 27, 2012 6.881 6.881 6.832 6.832 2,108 -0.09(-1.28%)
Mar 26, 2012 7.027 7.027 6.921 6.921 1,126 -0.14(-1.95%)
Mar 23, 2012 6.925 7.058 6.881 7.058 11,263 +0.01(+0.19%)
Mar 22, 2012 7.058 7.089 7.045 7.045 2,252 -0.05(-0.75%)
Mar 21, 2012 7.058 7.116 6.983 7.098 19,988 +0.04(+0.63%)
Mar 20, 2012 7.103 7.205 6.881 7.054 5,721 -0.03(-0.38%)
Mar 19, 2012 7.058 7.080 6.787 7.080 9,799 +0.04(+0.57%)
Mar 16, 2012 7.147 7.316 6.818 7.040 13,631 -0.17(-2.34%)
Mar 15, 2012 7.063 7.271 7.040 7.209 4,732 +0.13(+1.82%)
Mar 14, 2012 7.147 7.293 7.040 7.080 14,518 -0.09(-1.24%)
Mar 13, 2012 6.912 7.289 6.898 7.169 14,642 +0.16(+2.28%)
Mar 12, 2012 6.881 7.009 6.836 7.009 4,054 +0.08(+1.15%)
Mar 09, 2012 6.983 7.049 6.885 6.929 10,587 +0.09(+1.36%)
Mar 08, 2012 6.712 6.845 6.681 6.836 7,433 +0.18(+2.67%)
Mar 07, 2012 6.734 6.747 6.659 6.659 4,964 -0.12(-1.70%)
Mar 06, 2012 6.792 6.792 6.659 6.774 8,335 +0.00(+0.00%)
Mar 05, 2012 6.881 6.881 6.774 6.774 1,351 -0.27(-3.78%)
Mar 02, 2012 7.040 7.040 7.040 7.040 225 +0.20(+2.85%)
Mar 01, 2012 6.779 6.992 6.779 6.845 3,266 +0.00(+0.00%)
Feb 29, 2012 6.996 7.023 6.792 6.845 13,928 -0.21(-2.96%)
Feb 28, 2012 6.721 7.054 6.721 7.054 23,443 +0.40(+5.93%)
Feb 27, 2012 6.978 6.978 6.548 6.659 13,516 -0.28(-4.09%)
Feb 24, 2012 6.903 7.040 6.881 6.943 2,477 +0.06(+0.90%)
Feb 23, 2012 6.894 7.103 6.843 6.881 9,670 -0.08(-1.08%)
Feb 22, 2012 7.205 7.276 6.934 6.956 10,137 -0.18(-2.55%)
Feb 21, 2012 6.810 7.262 6.659 7.138 6,528 +0.32(+4.76%)
Feb 17, 2012 6.707 6.814 6.552 6.814 2,252 +0.16(+2.33%)
Feb 16, 2012 6.632 6.659 6.623 6.659 3,615 +0.12(+1.76%)
Feb 14, 2012 6.481 6.543 6.543 6.543 2,027 +0.04(+0.61%)
Feb 13, 2012 6.659 6.659 6.464 6.503 1,209 -0.15(-2.27%)
Feb 10, 2012 6.654 6.654 6.654 6.654 225 -0.00(-0.07%)
Feb 09, 2012 6.490 6.659 6.490 6.659 2,396 +0.04(+0.60%)
Feb 08, 2012 6.605 6.619 6.397 6.619 2,815 +0.02(+0.27%)
Feb 07, 2012 6.561 6.601 6.561 6.601 1,013 +0.09(+1.36%)
Feb 06, 2012 6.610 6.610 6.477 6.512 4,280 -0.12(-1.87%)
Feb 03, 2012 6.616 6.636 6.543 6.636 6,082 +0.04(+0.54%)
Feb 02, 2012 6.370 6.601 6.370 6.601 5,742 +0.16(+2.55%)
Feb 01, 2012 6.237 6.437 6.237 6.437 19,147 +0.18(+2.84%)
Jan 31, 2012 6.237 6.259 6.224 6.259 1,802 -0.13(-1.96%)
Jan 30, 2012 6.426 6.426 6.375 6.384 1,013 -0.08(-1.29%)
Jan 27, 2012 6.281 6.508 6.215 6.468 41,931 +0.19(+2.97%)
Jan 26, 2012 6.290 6.379 6.277 6.281 54,369 -0.02(-0.28%)
Jan 25, 2012 6.339 6.339 6.215 6.299 12,905 -0.00(-0.07%)
Jan 24, 2012 6.406 6.406 6.237 6.304 21,873 -0.12(-1.93%)
Jan 23, 2012 6.304 6.641 6.304 6.428 23,991 +0.18(+2.91%)
Jan 20, 2012 6.193 6.315 6.193 6.246 10,362 +0.17(+2.78%)
Jan 19, 2012 5.722 6.082 5.700 6.077 12,164 +0.40(+6.95%)
Jan 18, 2012 5.602 5.682 5.602 5.682 6,384 +0.03(+0.55%)
Jan 17, 2012 5.726 5.726 5.593 5.651 46,099 +0.10(+1.84%)
Jan 13, 2012 5.633 5.664 5.300 5.549 28,679 -0.03(-0.56%)
Jan 12, 2012 5.753 5.753 5.500 5.580 10,137 -0.18(-3.16%)
Jan 11, 2012 5.771 5.771 5.722 5.762 3,183 -0.11(-1.89%)
Jan 10, 2012 5.771 5.873 5.771 5.873 3,320 +0.10(+1.77%)
Jan 09, 2012 5.815 5.846 5.771 5.771 14,998 -0.04(-0.69%)
Jan 06, 2012 5.851 5.852 5.811 5.811 3,615 -0.02(-0.38%)
Jan 05, 2012 5.879 5.900 5.815 5.833 13,065 -0.04(-0.76%)
Jan 04, 2012 6.015 6.170 5.860 5.877 13,414 -0.18(-3.00%)
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%)
Oct 03, 2011 6.659 6.725 6.383 6.557 26,590 -0.10(-1.53%)
Sep 30, 2011 6.636 6.672 6.636 6.659 5,857 -0.10(-1.45%)
Sep 29, 2011 6.761 6.850 6.756 6.756 1,802 +0.10(+1.47%)
Sep 28, 2011 6.486 6.699 6.450 6.659 13,741 -0.09(-1.32%)
Sep 27, 2011 6.783 6.783 6.659 6.747 10,416 +0.04(+0.53%)
Sep 26, 2011 6.503 6.712 6.437 6.712 5,857 +0.28(+4.28%)
Sep 23, 2011 6.459 6.852 6.326 6.437 26,748 -0.44(-6.45%)
Sep 22, 2011 6.912 6.912 6.818 6.881 19,823 -0.07(-0.96%)
Sep 21, 2011 6.885 6.947 6.885 6.947 1,351 -0.04(-0.63%)
Sep 20, 2011 6.992 7.103 6.992 6.992 6,532 -0.06(-0.82%)
Sep 19, 2011 6.943 7.151 6.881 7.049 3,705 +0.06(+0.83%)
Sep 16, 2011 6.894 6.992 6.845 6.992 10,402 +0.22(+3.28%)
Sep 15, 2011 6.889 6.889 6.761 6.770 9,938 -0.04(-0.65%)
Sep 14, 2011 6.671 6.814 6.659 6.814 7,974 +0.00(+0.00%)
Sep 13, 2011 6.570 6.872 6.570 6.814 2,739 +0.02(+0.26%)
Sep 12, 2011 6.974 6.974 6.241 6.796 7,785 -0.13(-1.86%)
Sep 09, 2011 6.921 7.003 6.921 6.925 1,189 -0.07(-0.95%)
Sep 08, 2011 6.709 6.992 6.709 6.992 5,406 +0.13(+1.94%)
Sep 07, 2011 7.103 7.103 6.668 6.858 16,388 -0.24(-3.44%)
Sep 06, 2011 7.103 7.103 7.103 7.103 243 -0.01(-0.12%)
Sep 02, 2011 7.222 7.222 7.103 7.111 5,917 -0.19(-2.61%)
Sep 01, 2011 7.289 7.302 7.014 7.302 4,505 +0.00(+0.00%)
Aug 31, 2011 7.311 7.311 7.014 7.302 5,019 -0.00(-0.05%)
Aug 30, 2011 7.258 7.358 6.995 7.306 8,154 +0.02(+0.29%)
Aug 29, 2011 7.027 7.325 7.027 7.285 31,382 +0.26(+3.73%)
Aug 26, 2011 6.996 7.129 6.996 7.023 4,505 -0.07(-1.00%)
Aug 25, 2011 7.130 7.130 7.058 7.094 3,626 -0.19(-2.56%)
Aug 24, 2011 7.325 7.333 7.280 7.280 10,062 -0.25(-3.37%)
Aug 23, 2011 7.534 7.534 7.534 7.534 720 +0.06(+0.74%)
Aug 22, 2011 7.482 7.482 7.072 7.479 2,421 +0.04(+0.59%)
Aug 19, 2011 7.104 7.453 7.103 7.436 7,997 +0.06(+0.84%)
Aug 18, 2011 7.143 7.373 7.107 7.373 4,054 -0.16(-2.12%)
Aug 17, 2011 7.613 7.625 7.174 7.533 4,392 -0.03(-0.44%)
Aug 16, 2011 7.422 7.566 7.422 7.566 675 +0.13(+1.76%)
Aug 15, 2011 7.276 7.462 7.267 7.436 12,461 +0.28(+3.97%)
Aug 12, 2011 7.280 7.294 7.151 7.151 9,076 -0.18(-2.42%)
Aug 11, 2011 7.196 7.444 7.196 7.329 22,617 +0.02(+0.30%)
Aug 10, 2011 7.258 7.717 7.214 7.307 6,645 +0.05(+0.67%)
Aug 09, 2011 7.258 7.329 7.236 7.258 6,289 -0.15(-2.09%)
Aug 08, 2011 7.529 7.529 7.103 7.413 6,954 -0.14(-1.83%)
Aug 05, 2011 7.618 7.635 7.551 7.551 6,014 -0.10(-1.28%)
Aug 04, 2011 7.546 7.813 7.453 7.649 14,478 +0.25(+3.42%)
Aug 03, 2011 7.813 7.813 7.303 7.396 8,702 -0.26(-3.42%)
Aug 02, 2011 7.724 7.724 7.573 7.657 11,002 -0.10(-1.32%)
Aug 01, 2011 7.706 7.813 7.547 7.760 4,397 -0.05(-0.68%)
Jul 29, 2011 7.718 7.813 7.718 7.813 563 +0.12(+1.56%)
Jul 28, 2011 7.693 7.693 7.693 7.693 1,351 -0.02(-0.20%)
Jul 27, 2011 7.844 7.844 7.666 7.708 3,097 -0.06(-0.78%)
Jul 26, 2011 7.591 7.879 7.436 7.768 31,774 +0.16(+2.16%)
Jul 25, 2011 7.768 7.768 7.458 7.604 5,325 -0.18(-2.34%)
Jul 22, 2011 7.786 7.804 7.649 7.786 6,535 +0.06(+0.80%)
Jul 21, 2011 7.600 8.106 7.600 7.724 14,020 +0.13(+1.75%)
Jul 20, 2011 7.693 7.728 7.475 7.591 16,196 -0.02(-0.29%)
Jul 19, 2011 7.817 7.835 7.360 7.613 36,599 -0.21(-2.67%)
Jul 18, 2011 8.132 8.132 7.822 7.822 7,611 -0.32(-3.87%)
Jul 15, 2011 8.177 8.430 8.137 8.137 4,505 +0.01(+0.11%)
Jul 14, 2011 8.705 8.705 8.101 8.128 10,981 -0.60(-6.91%)
Jul 13, 2011 8.603 8.989 8.603 8.732 20,990 -0.25(-2.77%)
Jul 12, 2011 8.692 8.989 8.692 8.980 40,402 +0.32(+3.64%)
Jul 11, 2011 8.603 8.945 8.603 8.665 11,659 +0.04(+0.46%)
Jul 08, 2011 8.771 8.771 8.372 8.625 17,487 -0.16(-1.87%)
Jul 07, 2011 8.266 9.264 8.266 8.789 64,006 +0.49(+5.96%)
Jul 06, 2011 8.279 8.301 8.110 8.295 1,576 +0.02(+0.19%)
Jul 05, 2011 7.933 8.323 7.933 8.279 31,756 +0.36(+4.48%)
Jul 01, 2011 7.946 7.946 7.768 7.924 16,192 -0.06(-0.72%)
Jun 30, 2011 7.165 8.092 7.165 7.982 55,763 +0.83(+11.68%)
Jun 29, 2011 7.036 7.147 7.027 7.147 14,867 +0.15(+2.16%)
Jun 28, 2011 6.925 7.143 6.925 6.996 7,411 -0.01(-0.19%)
Jun 27, 2011 7.218 7.218 6.925 7.009 19,855 +0.17(+2.53%)
Jun 24, 2011 7.236 7.236 6.818 6.836 12,006 -0.11(-1.60%)
Jun 23, 2011 6.947 6.969 6.699 6.947 36,761 -0.05(-0.76%)
Jun 22, 2011 6.992 7.262 6.992 7.000 13,516 +0.04(+0.57%)
Jun 21, 2011 6.889 7.085 6.889 6.961 5,890 +0.16(+2.35%)
Jun 20, 2011 6.889 6.903 6.681 6.801 7,569 -0.26(-3.65%)
Jun 17, 2011 6.867 7.080 6.743 7.058 4,748 +0.22(+3.25%)
Jun 16, 2011 6.876 6.876 6.787 6.836 2,928 -0.04(-0.65%)
Jun 15, 2011 6.943 6.943 6.881 6.881 1,351 -0.05(-0.71%)
Jun 14, 2011 6.907 6.929 6.907 6.929 2,928 +0.02(+0.32%)
Jun 13, 2011 6.907 6.925 6.907 6.907 1,950 +0.00(+0.00%)
Jun 10, 2011 7.085 7.103 6.907 6.907 2,960 -0.13(-1.83%)
Jun 08, 2011 7.138 7.036 7.036 7.036 675 -0.13(-1.86%)
Jun 07, 2011 7.298 7.302 7.169 7.169 5,406 +0.01(+0.19%)
Jun 06, 2011 7.196 7.320 7.156 7.156 2,928 -0.04(-0.56%)
Jun 03, 2011 7.347 7.347 7.191 7.196 8,889 -0.08(-1.16%)
May 24, 2011 7.258 7.280 7.191 7.280 8,109 +0.07(+0.92%)
May 23, 2011 7.440 7.440 7.214 7.214 1,779 -0.23(-3.10%)
May 20, 2011 7.378 7.444 7.378 7.444 1,329 +0.10(+1.33%)
May 19, 2011 7.129 7.440 7.129 7.347 15,171 +0.20(+2.80%)
May 18, 2011 7.147 7.147 7.147 7.147 225 -0.07(-1.01%)
May 17, 2011 7.067 7.316 7.067 7.220 11,493 +0.12(+1.66%)
May 16, 2011 6.925 7.205 6.925 7.103 11,038 +0.11(+1.59%)
May 13, 2011 6.992 6.992 6.992 6.992 2,252 -0.05(-0.69%)
May 12, 2011 6.907 7.134 6.907 7.040 3,548 +0.00(+0.06%)
May 11, 2011 7.076 7.076 7.036 7.036 1,126 -0.07(-0.94%)
May 10, 2011 7.103 7.116 7.089 7.103 24,261 +0.20(+2.83%)
May 09, 2011 6.885 6.947 6.739 6.907 6,334 +0.03(+0.39%)
May 06, 2011 6.881 6.881 6.881 6.881 1,126 -0.11(-1.59%)
May 05, 2011 6.912 6.992 6.898 6.992 7,145 +0.11(+1.61%)
May 04, 2011 6.881 6.881 6.881 6.881 585 -0.12(-1.65%)
May 03, 2011 6.858 6.996 6.659 6.996 20,537 +0.12(+1.68%)
May 02, 2011 6.881 6.947 6.881 6.881 3,838 -0.02(-0.26%)
Apr 29, 2011 6.889 6.947 6.889 6.898 2,928 -0.02(-0.32%)
Apr 28, 2011 6.796 6.947 6.796 6.921 7,780 +0.05(+0.76%)
Apr 27, 2011 6.876 6.956 6.858 6.868 8,695 -0.05(-0.69%)
Apr 26, 2011 6.916 6.916 6.916 6.916 225 -0.02(-0.32%)
Apr 25, 2011 7.098 7.107 6.938 6.938 2,101 -0.16(-2.31%)
Apr 21, 2011 6.796 7.142 6.796 7.103 7,048 +0.08(+1.20%)
Apr 20, 2011 6.827 7.175 6.818 7.018 7,929 +0.12(+1.67%)
Apr 19, 2011 6.965 6.969 6.814 6.903 901 -0.07(-0.96%)
Apr 18, 2011 6.814 7.187 6.796 6.969 5,645 -0.13(-1.81%)
Apr 15, 2011 7.000 7.098 7.000 7.098 4,054 +0.10(+1.40%)
Apr 14, 2011 6.752 7.049 6.690 7.000 7,861 +0.07(+1.03%)
Apr 13, 2011 6.885 7.316 6.885 6.929 9,551 -0.39(-5.28%)
Apr 12, 2011 6.978 7.316 6.943 7.316 16,217 +0.30(+4.30%)
Apr 11, 2011 6.952 7.014 6.952 7.014 6,082 +0.09(+1.28%)
Apr 08, 2011 6.659 6.925 6.659 6.925 2,450 +0.09(+1.36%)
Apr 07, 2011 6.605 6.925 6.605 6.832 6,559 +0.13(+1.99%)
Apr 06, 2011 6.770 6.925 6.699 6.699 2,928 -0.04(-0.66%)
Apr 05, 2011 6.641 7.054 6.641 6.743 3,153 +0.10(+1.47%)
Apr 04, 2011 6.747 7.058 6.614 6.645 4,973 -0.02(-0.33%)
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.