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 (%)
Jul 31, 2015 7.325 7.325 7.325 7.325 225 +0.20(+2.87%)
Jul 30, 2015 7.151 7.214 7.120 7.120 13,534 -0.19(-2.55%)
Jul 29, 2015 7.325 7.418 7.125 7.307 8,778 +0.08(+1.04%)
Jul 28, 2015 7.458 7.462 7.103 7.231 56,810 -0.27(-3.56%)
Jul 27, 2015 7.546 7.546 7.462 7.498 2,495 -0.07(-0.93%)
Jul 24, 2015 7.555 7.724 7.462 7.569 26,358 +0.09(+1.19%)
Jul 23, 2015 7.480 7.480 7.480 7.480 256 -0.07(-0.88%)
Jul 22, 2015 7.768 7.813 7.546 7.546 47,525 -0.16(-2.10%)
Jul 21, 2015 7.795 7.877 7.631 7.709 48,960 -0.13(-1.67%)
Jul 20, 2015 7.813 7.905 7.795 7.839 20,260 -0.02(-0.28%)
Jul 17, 2015 7.942 7.942 7.795 7.862 27,642 -0.08(-1.06%)
Jul 16, 2015 7.910 7.946 7.910 7.946 2,038 +0.04(+0.45%)
Jul 15, 2015 7.995 8.199 7.893 7.910 17,350 +0.01(+0.11%)
Jul 14, 2015 8.190 8.203 7.902 7.902 16,744 +0.12(+1.48%)
Jul 13, 2015 7.768 7.828 7.756 7.786 11,576 +0.04(+0.46%)
Jul 10, 2015 7.724 7.751 7.724 7.751 8,632 +0.00(+0.00%)
Jul 09, 2015 7.298 7.751 7.285 7.751 65,790 +0.62(+8.65%)
Jul 08, 2015 7.165 7.205 7.103 7.134 15,106 +0.02(+0.31%)
Jul 07, 2015 7.147 7.182 7.103 7.111 8,130 -0.02(-0.34%)
Jul 06, 2015 7.191 7.262 7.136 7.136 12,853 -0.08(-1.08%)
Jul 02, 2015 7.276 7.214 7.214 7.214 2,928 +0.11(+1.50%)
Jul 01, 2015 7.138 7.138 7.107 7.107 2,545 -0.04(-0.56%)
Jun 30, 2015 7.129 7.280 7.125 7.147 11,263 -0.13(-1.77%)
Jun 29, 2015 7.191 7.276 7.125 7.276 3,939 -0.04(-0.55%)
Jun 26, 2015 7.316 7.316 7.316 7.316 2,637 +0.12(+1.73%)
Jun 25, 2015 7.174 7.320 7.174 7.191 57,027 -0.13(-1.76%)
Jun 24, 2015 7.276 7.342 7.258 7.320 26,768 -0.00(-0.06%)
Jun 23, 2015 7.200 7.325 7.200 7.325 11,943 -0.04(-0.48%)
Jun 22, 2015 7.369 7.369 7.351 7.360 1,759 -0.01(-0.18%)
Jun 19, 2015 7.404 7.404 7.227 7.373 5,597 -0.04(-0.51%)
Jun 18, 2015 7.293 7.411 7.285 7.411 725 +0.12(+1.67%)
Jun 16, 2015 7.302 7.289 7.289 7.289 6 -0.04(-0.55%)
Jun 15, 2015 7.347 7.451 7.302 7.329 22,355 -0.17(-2.31%)
Jun 12, 2015 7.378 7.560 7.351 7.502 3,906 -0.34(-4.30%)
Jun 11, 2015 7.839 7.839 7.839 7.839 340 +0.29(+3.88%)
Jun 10, 2015 7.546 7.546 7.546 7.546 2,045 +0.00(+0.00%)
Jun 09, 2015 7.546 7.546 7.546 7.546 466 +0.11(+1.49%)
Jun 08, 2015 7.524 7.524 7.436 7.436 1,671 -0.03(-0.42%)
Jun 05, 2015 7.680 7.942 7.302 7.467 7,059 -0.20(-2.55%)
Jun 03, 2015 7.507 7.662 7.662 7.662 24 +0.29(+3.91%)
Jun 01, 2015 7.591 7.373 7.373 7.373 2,928 -0.17(-2.29%)
May 29, 2015 7.546 7.547 7.546 7.546 4,642 -0.12(-1.56%)
May 27, 2015 7.768 7.666 7.666 7.666 94 -0.10(-1.31%)
May 26, 2015 7.826 7.946 7.768 7.768 47,991 -0.12(-1.52%)
May 22, 2015 8.141 7.888 7.888 7.888 43,927 -0.21(-2.63%)
May 21, 2015 8.137 8.314 7.873 8.101 45,943 -0.02(-0.27%)
May 20, 2015 8.084 8.372 8.004 8.124 87,344 +0.12(+1.50%)
May 19, 2015 7.737 8.004 7.680 8.004 19,598 +0.28(+3.56%)
May 18, 2015 7.675 7.766 7.653 7.728 32,666 -0.01(-0.11%)
May 15, 2015 7.764 7.795 7.720 7.737 13,885 +0.06(+0.75%)
May 14, 2015 7.919 7.919 7.680 7.680 1,128 -0.10(-1.26%)
May 08, 2015 7.697 7.777 7.777 7.777 2,252 +0.10(+1.27%)
May 07, 2015 8.128 8.252 7.680 7.680 6,426 -0.64(-7.68%)
May 06, 2015 8.128 8.319 8.048 8.319 7,005 +0.20(+2.40%)
May 05, 2015 8.115 8.434 8.110 8.124 77,200 -0.09(-1.08%)
May 04, 2015 7.684 8.377 7.635 8.212 65,328 +0.53(+6.94%)
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.