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 (%)
Sep 30, 2020 7.776 7.813 7.720 7.720 3,126 -0.14(-1.78%)
Sep 29, 2020 7.869 8.116 7.823 7.860 8,637 +0.08(+1.08%)
Sep 28, 2020 7.730 7.897 7.678 7.776 18,290 -0.01(-0.12%)
Sep 25, 2020 7.581 7.897 7.553 7.785 12,901 +0.01(+0.12%)
Sep 24, 2020 7.720 7.776 7.627 7.776 3,534 +0.03(+0.36%)
Sep 23, 2020 7.785 7.878 7.664 7.748 11,062 +0.01(+0.18%)
Sep 22, 2020 7.976 8.027 7.692 7.734 6,487 -0.30(-3.76%)
Sep 21, 2020 8.278 8.362 7.650 8.037 18,033 -0.33(-4.00%)
Sep 18, 2020 8.102 8.371 7.906 8.371 20,641 +0.36(+4.53%)
Sep 17, 2020 8.064 8.474 7.869 8.009 10,462 -0.04(-0.46%)
Sep 16, 2020 7.960 8.316 7.874 8.046 27,170 +0.14(+1.76%)
Sep 15, 2020 7.869 8.464 7.785 7.906 29,567 +0.05(+0.59%)
Sep 14, 2020 7.999 8.511 7.850 7.860 8,514 +0.16(+2.11%)
Sep 11, 2020 7.885 8.125 7.544 7.697 12,041 -0.16(-2.07%)
Sep 10, 2020 7.897 8.483 7.581 7.860 37,347 +0.25(+3.30%)
Sep 09, 2020 7.813 8.102 7.581 7.609 12,108 -0.20(-2.50%)
Sep 08, 2020 7.613 7.804 7.306 7.804 22,134 +0.32(+4.22%)
Sep 04, 2020 7.451 7.674 7.264 7.488 2,902 -0.05(-0.62%)
Sep 03, 2020 7.488 7.850 7.246 7.534 4,842 +0.06(+0.83%)
Sep 02, 2020 7.488 7.906 7.441 7.472 4,378 +0.03(+0.41%)
Sep 01, 2020 7.692 7.878 7.441 7.441 10,352 -0.29(-3.73%)
Aug 31, 2020 7.487 7.906 7.487 7.730 3,899 -0.32(-3.93%)
Aug 28, 2020 8.046 8.046 7.971 8.046 2,902 +0.00(+0.00%)
Aug 27, 2020 7.934 8.371 7.883 8.046 5,435 -0.20(-2.48%)
Aug 26, 2020 7.886 8.250 7.886 8.250 1,294 +0.06(+0.72%)
Aug 25, 2020 8.191 8.191 8.191 8.191 407 +0.08(+0.93%)
Aug 24, 2020 8.092 8.130 7.897 8.116 8,706 +0.00(+0.06%)
Aug 21, 2020 8.139 8.436 7.813 8.111 16,556 -0.09(-1.13%)
Aug 20, 2020 8.185 8.278 7.757 8.204 3,256 -0.07(-0.90%)
Aug 19, 2020 8.371 8.585 8.278 8.278 8,781 -0.33(-3.84%)
Aug 18, 2020 8.381 8.706 8.371 8.609 15,332 +0.14(+1.70%)
Aug 17, 2020 8.398 8.497 8.232 8.464 15,817 +0.07(+0.83%)
Aug 14, 2020 8.185 8.502 8.185 8.395 24,619 +0.02(+0.28%)
Aug 13, 2020 8.353 8.664 8.221 8.371 26,625 -0.11(-1.32%)
Aug 12, 2020 8.195 8.576 7.957 8.483 13,469 +0.08(+1.00%)
Aug 11, 2020 7.451 8.660 7.451 8.399 24,870 +0.26(+3.20%)
Aug 10, 2020 8.009 8.246 7.981 8.139 10,472 +0.23(+2.84%)
Aug 07, 2020 8.260 8.494 7.862 7.914 9,675 -0.32(-3.86%)
Aug 06, 2020 8.650 8.669 8.232 8.232 15,417 -0.30(-3.48%)
Aug 05, 2020 8.492 8.716 8.288 8.528 7,760 -0.11(-1.30%)
Aug 04, 2020 8.399 8.743 8.148 8.641 10,008 +0.08(+0.98%)
Aug 03, 2020 7.925 8.557 7.813 8.557 41,018 +0.53(+6.60%)
Jul 31, 2020 7.818 8.316 7.818 8.027 2,580 -0.14(-1.71%)
Jul 30, 2020 7.413 8.362 7.363 8.167 29,882 +0.59(+7.73%)
Jul 29, 2020 7.953 7.958 7.460 7.581 20,335 -0.27(-3.49%)
Jul 28, 2020 7.953 8.334 7.553 7.855 5,443 -0.00(-0.06%)
Jul 27, 2020 8.074 8.343 7.785 7.860 14,386 -0.22(-2.76%)
Jul 24, 2020 7.674 8.083 7.553 8.083 8,923 +0.50(+6.63%)
Jul 23, 2020 7.999 8.092 7.488 7.581 21,980 -0.42(-5.23%)
Jul 22, 2020 7.516 8.092 7.516 7.999 17,607 +0.29(+3.74%)
Jul 21, 2020 7.860 7.920 7.571 7.711 12,201 -0.07(-0.90%)
Jul 20, 2020 8.046 8.362 7.441 7.781 23,024 -0.27(-3.29%)
Jul 17, 2020 7.916 8.371 7.841 8.046 31,715 +0.00(+0.00%)
Jul 16, 2020 8.120 8.223 7.860 8.046 51,136 +0.12(+1.53%)
Jul 15, 2020 7.999 8.139 7.823 7.925 15,002 +0.20(+2.65%)
Jul 14, 2020 6.874 7.897 6.874 7.720 12,416 +0.28(+3.75%)
Jul 13, 2020 7.023 7.906 6.846 7.441 13,796 +0.13(+1.80%)
Jul 10, 2020 6.846 7.310 6.837 7.310 26,662 +0.24(+3.40%)
Jul 09, 2020 6.837 7.385 6.837 7.069 32,952 +0.09(+1.33%)
Jul 08, 2020 6.409 7.395 6.046 6.976 39,757 +0.27(+4.02%)
Jul 07, 2020 6.911 7.209 6.660 6.706 23,518 -0.09(-1.37%)
Jul 06, 2020 6.958 6.958 6.411 6.799 47,263 -0.12(-1.75%)
Jul 02, 2020 6.976 7.097 6.799 6.920 5,482 -0.07(-1.06%)
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.