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

Northern Technologies Intl Corp (NQ: NTIC )

18.70 +0.61 (+3.36%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Mar 31, 2009 3.107 3.174 2.797 3.170 11,150 +0.15(+5.00%)
Mar 30, 2009 3.019 3.019 3.019 3.019 225 +0.02(+0.59%)
Mar 26, 2009 2.908 3.107 2.615 3.001 3,638 +0.19(+6.79%)
Mar 25, 2009 2.628 2.810 2.628 2.810 450 +0.15(+5.50%)
Mar 23, 2009 2.663 2.663 2.663 2.663 0 +0.00(+0.00%)
Mar 20, 2009 2.322 2.663 2.322 2.663 901 +0.00(+0.00%)
Mar 19, 2009 2.455 2.663 2.317 2.663 3,379 +0.00(+0.17%)
Mar 18, 2009 2.468 2.659 2.464 2.659 1,126 +0.02(+0.84%)
Mar 17, 2009 2.637 2.637 2.637 2.637 450 +0.00(+0.00%)
Mar 16, 2009 2.641 2.641 2.637 2.637 675 +0.20(+8.00%)
Mar 13, 2009 2.663 2.663 2.442 2.442 1,238 -0.11(-4.35%)
Mar 12, 2009 2.335 2.650 2.335 2.552 1,689 -0.09(-3.33%)
Mar 11, 2009 2.663 2.663 2.479 2.640 1,126 -0.02(-0.87%)
Mar 10, 2009 2.490 2.774 2.490 2.664 1,124 -0.02(-0.66%)
Mar 09, 2009 2.220 2.859 2.220 2.681 4,955 +0.03(+1.00%)
Mar 06, 2009 2.220 2.655 2.220 2.655 4,280 +0.21(+8.53%)
Mar 05, 2009 3.050 3.050 2.237 2.446 8,977 -0.52(-17.64%)
Mar 04, 2009 2.663 2.970 2.663 2.970 3,160 +0.31(+11.50%)
Mar 02, 2009 2.779 3.103 2.344 2.663 16,219 -0.53(-16.55%)
Feb 27, 2009 3.192 3.192 3.192 3.192 225 +0.02(+0.70%)
Feb 26, 2009 3.187 3.187 3.107 3.170 675 +0.07(+2.15%)
Feb 25, 2009 3.103 3.103 3.054 3.103 675 -0.08(-2.65%)
Feb 24, 2009 3.209 3.209 2.965 3.187 6,983 +0.05(+1.56%)
Feb 23, 2009 3.201 3.320 3.138 3.138 3,942 -0.06(-1.81%)
Feb 20, 2009 3.196 3.196 3.196 3.196 0 +0.00(+0.00%)
Feb 19, 2009 3.198 3.198 3.196 3.196 1,351 -0.00(-0.14%)
Feb 18, 2009 3.196 3.320 3.107 3.201 7,066 +0.01(+0.28%)
Feb 17, 2009 3.325 3.325 3.107 3.192 4,280 +0.06(+1.99%)
Feb 13, 2009 3.418 3.418 3.130 3.130 8,961 -0.22(-6.50%)
Feb 12, 2009 3.329 3.436 3.183 3.347 8,006 +0.02(+0.53%)
Feb 11, 2009 3.316 3.329 3.316 3.329 450 -0.10(-2.85%)
Feb 10, 2009 3.427 3.427 3.427 3.427 225 +0.00(+0.00%)
Feb 09, 2009 3.427 3.427 3.227 3.427 675 +0.10(+2.93%)
Feb 06, 2009 3.174 3.414 3.174 3.329 8,001 -0.11(-3.23%)
Feb 05, 2009 3.440 3.440 3.440 3.440 225 +0.00(+0.13%)
Feb 04, 2009 3.436 3.436 3.436 3.436 225 +0.02(+0.52%)
Feb 03, 2009 3.338 3.440 3.165 3.418 2,000 +0.00(+0.00%)
Feb 02, 2009 3.454 3.454 3.205 3.418 1,126 -0.02(-0.52%)
Jan 30, 2009 3.436 3.436 3.436 3.436 225 +0.08(+2.52%)
Jan 29, 2009 3.130 3.352 3.130 3.352 2,928 +0.04(+1.34%)
Jan 28, 2009 3.352 3.352 3.134 3.307 8,720 -0.00(-0.13%)
Jan 27, 2009 3.347 3.347 3.312 3.312 1,802 -0.05(-1.45%)
Jan 26, 2009 3.232 3.360 3.201 3.360 2,928 +0.02(+0.67%)
Jan 23, 2009 3.440 3.440 3.209 3.338 2,252 -0.01(-0.27%)
Jan 22, 2009 3.458 3.458 3.147 3.347 4,955 -0.04(-1.31%)
Jan 21, 2009 3.463 3.463 3.329 3.391 4,717 -0.07(-2.05%)
Jan 20, 2009 3.463 3.463 3.387 3.463 2,027 +0.00(+0.00%)
Jan 16, 2009 3.463 3.463 3.463 3.463 292 +0.07(+1.96%)
Jan 15, 2009 3.590 3.590 3.107 3.396 14,304 +0.12(+3.80%)
Jan 14, 2009 3.817 3.817 3.156 3.272 5,181 +0.13(+4.10%)
Jan 13, 2009 3.263 3.440 2.908 3.143 9,864 -0.08(-2.34%)
Jan 12, 2009 3.218 3.218 3.218 3.218 225 +0.00(+0.00%)
Jan 09, 2009 3.218 3.218 3.218 3.218 225 +0.00(+0.00%)
Jan 08, 2009 3.218 3.218 3.218 3.218 225 +0.06(+1.97%)
Jan 07, 2009 2.845 3.218 2.845 3.156 1,667 +0.07(+2.30%)
Jan 06, 2009 3.081 3.085 2.863 3.085 2,241 +0.00(+0.00%)
Jan 05, 2009 2.912 3.085 2.912 3.085 1,385 +0.00(+0.00%)
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.