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

Northern Technologies Intl Corp (NQ: NTIC )

17.59 -1.36 (-7.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 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, 2016 4.919 4.994 4.901 4.901 2,784 -0.07(-1.43%)
Jun 29, 2016 4.892 4.972 4.892 4.972 4,852 +0.29(+6.16%)
Jun 24, 2016 4.821 4.683 4.683 4.683 112 -0.20(-4.09%)
Jun 23, 2016 4.972 4.976 4.883 4.883 7,068 -0.09(-1.79%)
Jun 22, 2016 4.972 4.972 4.972 4.972 259 -0.02(-0.44%)
Jun 21, 2016 4.955 4.994 4.955 4.994 11,626 +0.03(+0.54%)
Jun 20, 2016 4.972 4.994 4.919 4.967 2,018 -0.00(-0.09%)
Jun 17, 2016 4.972 5.052 4.896 4.972 19,591 -0.04(-0.88%)
Jun 16, 2016 5.038 5.038 4.927 5.016 4,895 +0.04(+0.89%)
Jun 15, 2016 5.078 5.105 4.930 4.972 33,882 -0.13(-2.61%)
Jun 14, 2016 5.109 5.234 4.972 5.105 17,122 +0.08(+1.50%)
Jun 13, 2016 5.030 5.030 5.030 5.030 1,847 -0.05(-0.93%)
Jun 10, 2016 5.076 5.076 5.076 5.076 225 -0.07(-1.42%)
Jun 08, 2016 5.105 5.149 5.149 5.149 27,257 +0.24(+4.98%)
Jun 07, 2016 5.194 5.313 4.905 4.905 14,647 -0.29(-5.56%)
Jun 06, 2016 5.123 5.220 5.106 5.194 9,589 -0.02(-0.43%)
Jun 03, 2016 5.216 5.544 5.156 5.216 32,281 +0.07(+1.38%)
Jun 02, 2016 5.216 5.220 5.145 5.145 6,298 -0.16(-3.01%)
Jun 01, 2016 5.527 5.638 5.043 5.305 13,351 -0.24(-4.40%)
May 31, 2016 5.505 5.660 4.954 5.549 20,630 +0.00(+0.08%)
May 27, 2016 5.709 5.544 5.544 5.544 58,570 +0.04(+0.73%)
May 26, 2016 5.660 5.660 5.371 5.505 29,086 +0.08(+1.56%)
May 25, 2016 5.611 5.655 5.371 5.420 32,441 -0.25(-4.48%)
May 24, 2016 5.691 5.851 5.589 5.675 19,452 +0.01(+0.26%)
May 23, 2016 5.997 5.997 5.660 5.660 6,965 -0.53(-8.60%)
May 20, 2016 5.895 6.193 5.873 6.193 4,874 +0.27(+4.50%)
May 18, 2016 5.944 5.926 5.926 5.926 3,604 -0.00(-0.00%)
May 17, 2016 6.104 6.113 5.926 5.926 11,592 -0.18(-2.91%)
May 16, 2016 6.104 6.104 6.104 6.104 1,840 -0.00(-0.07%)
May 13, 2016 6.108 6.108 6.108 6.108 1,126 -0.05(-0.86%)
May 12, 2016 6.215 6.241 6.161 6.161 5,438 -0.05(-0.86%)
May 09, 2016 6.126 6.215 6.215 6.215 191 +0.08(+1.38%)
May 05, 2016 6.210 6.130 6.130 6.130 6,082 +0.00(+0.07%)
May 04, 2016 6.228 6.259 6.126 6.126 6,230 -0.09(-1.43%)
May 03, 2016 6.215 6.259 6.215 6.215 8,751 -0.01(-0.21%)
May 02, 2016 6.499 6.499 6.228 6.228 551 -0.14(-2.23%)
Apr 29, 2016 6.370 6.370 6.370 6.370 1,585 +0.01(+0.14%)
Apr 28, 2016 6.361 6.521 6.361 6.361 4,280 -0.08(-1.17%)
Apr 27, 2016 6.636 6.636 6.437 6.437 2,252 +0.07(+1.05%)
Apr 26, 2016 6.415 6.481 6.284 6.370 38,859 -0.07(-1.10%)
Apr 25, 2016 6.548 6.552 6.361 6.441 9,283 -0.20(-2.94%)
Apr 22, 2016 6.530 6.636 6.530 6.636 6,154 +0.09(+1.36%)
Apr 21, 2016 6.370 6.548 6.370 6.548 6,544 +0.22(+3.51%)
Apr 20, 2016 6.434 6.434 6.326 6.326 7,927 -0.00(-0.00%)
Apr 19, 2016 6.326 6.437 6.326 6.326 13,009 +0.11(+1.79%)
Apr 18, 2016 6.296 6.326 6.215 6.215 3,284 +0.00(+0.00%)
Apr 15, 2016 6.215 6.259 6.215 6.215 5,654 -0.04(-0.71%)
Apr 14, 2016 6.263 6.263 6.259 6.259 1,723 +0.08(+1.22%)
Apr 13, 2016 6.366 6.392 6.184 6.184 14,854 -0.22(-3.40%)
Apr 12, 2016 6.437 6.437 6.401 6.401 2,498 +0.19(+3.00%)
Apr 11, 2016 5.845 6.215 5.771 6.215 18,810 +0.34(+5.74%)
Apr 08, 2016 5.771 5.882 5.753 5.877 14,978 +0.11(+1.85%)
Apr 07, 2016 5.709 5.771 5.709 5.771 39,257 +0.12(+2.20%)
Apr 06, 2016 5.651 5.715 5.647 5.647 30,165 +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.