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 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%)
Jan 02, 2009 2.925 3.085 2.925 3.085 450 +0.05(+1.61%)
Dec 31, 2008 2.970 3.081 2.885 3.036 4,045 +0.06(+1.94%)
Dec 30, 2008 2.992 2.992 2.761 2.979 9,405 -0.06(-2.04%)
Dec 29, 2008 2.650 3.041 2.628 3.041 743 +0.12(+3.98%)
Dec 26, 2008 2.943 2.943 2.450 2.924 1,802 +0.26(+9.80%)
Dec 24, 2008 2.863 2.908 2.446 2.663 15,708 -0.22(-7.69%)
Dec 23, 2008 2.903 2.903 2.885 2.885 7,832 +0.02(+0.77%)
Dec 22, 2008 2.863 2.930 2.863 2.863 15,325 +0.13(+4.88%)
Dec 19, 2008 3.001 3.001 2.730 2.730 6,273 -0.27(-9.02%)
Dec 18, 2008 3.094 3.094 3.001 3.001 1,286 -0.11(-3.43%)
Dec 17, 2008 3.218 3.218 2.872 3.107 8,335 -0.11(-3.31%)
Dec 16, 2008 3.218 3.218 3.103 3.214 15,768 -0.11(-3.21%)
Dec 15, 2008 3.320 3.320 3.134 3.320 675 +0.01(+0.40%)
Dec 12, 2008 3.316 3.436 3.130 3.307 37,525 -0.13(-3.87%)
Dec 11, 2008 3.733 3.733 2.868 3.440 2,928 -0.10(-2.76%)
Dec 10, 2008 3.658 3.658 3.263 3.538 6,307 -0.17(-4.67%)
Dec 09, 2008 3.494 3.711 3.440 3.711 2,477 +0.14(+3.85%)
Dec 08, 2008 3.551 3.764 3.352 3.573 9,013 -0.05(-1.47%)
Dec 05, 2008 3.627 3.627 3.627 3.627 0 +0.00(+0.00%)
Dec 04, 2008 3.645 3.645 3.538 3.627 5,631 -0.10(-2.74%)
Dec 03, 2008 3.729 3.791 3.724 3.729 3,212 -0.13(-3.45%)
Dec 02, 2008 3.871 3.871 3.862 3.862 1,160 -0.00(-0.11%)
Dec 01, 2008 3.889 4.506 3.862 3.866 7,321 -0.02(-0.46%)
Nov 28, 2008 3.884 3.884 3.880 3.884 1,315 +0.34(+9.65%)
Nov 26, 2008 3.542 3.542 3.542 3.542 2,198 -0.08(-2.27%)
Nov 25, 2008 3.112 3.625 3.107 3.625 9,911 +0.63(+20.96%)
Nov 24, 2008 3.059 3.094 2.877 2.996 9,459 -0.09(-3.02%)
Nov 21, 2008 2.828 3.090 2.752 3.090 7,366 +0.05(+1.61%)
Nov 20, 2008 3.582 3.733 2.663 3.041 23,202 -0.95(-23.89%)
Nov 19, 2008 3.995 4.013 3.995 3.995 6,082 -0.36(-8.16%)
Nov 18, 2008 4.639 4.639 4.350 4.350 1,351 -0.09(-2.00%)
Nov 17, 2008 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
Nov 14, 2008 4.452 4.452 4.439 4.439 1,013 -0.44(-9.09%)
Nov 13, 2008 4.665 4.883 4.550 4.883 1,576 +0.00(+0.00%)
Nov 12, 2008 4.883 4.883 4.674 4.883 901 -0.01(-0.27%)
Nov 11, 2008 5.287 5.287 4.754 4.896 2,302 -0.10(-1.96%)
Nov 10, 2008 5.305 5.305 4.994 4.994 450 -0.11(-2.17%)
Nov 07, 2008 4.816 5.105 4.816 5.105 1,802 -0.05(-1.00%)
Nov 06, 2008 5.156 5.156 5.156 5.156 0 +0.00(+0.00%)
Nov 05, 2008 5.327 5.327 5.114 5.156 2,027 -0.17(-3.20%)
Nov 04, 2008 5.034 5.327 5.034 5.327 4,723 +0.22(+4.35%)
Nov 03, 2008 5.038 5.105 4.954 5.105 10,817 +0.42(+9.00%)
Oct 31, 2008 4.594 4.683 4.594 4.683 9,218 +0.16(+3.53%)
Oct 30, 2008 4.594 4.594 4.506 4.523 1,464 -0.07(-1.54%)
Oct 29, 2008 4.874 4.874 4.594 4.594 788 +0.00(+0.10%)
Oct 28, 2008 4.883 4.883 4.439 4.590 2,252 -0.00(-0.10%)
Oct 27, 2008 4.932 4.932 4.151 4.594 4,978 -0.29(-5.91%)
Oct 24, 2008 4.555 4.883 4.550 4.883 5,406 +0.20(+4.27%)
Oct 23, 2008 4.555 4.870 4.555 4.683 16,383 +0.13(+2.93%)
Oct 22, 2008 4.555 4.555 4.550 4.550 1,351 -0.22(-4.65%)
Oct 21, 2008 4.879 5.318 4.772 4.772 2,106 +0.36(+8.04%)
Oct 20, 2008 4.444 4.555 4.328 4.417 7,366 -0.04(-1.00%)
Oct 17, 2008 1.869 4.794 1.869 4.461 5,911 -0.20(-4.29%)
Oct 16, 2008 4.874 4.874 4.661 4.661 3,336 +0.19(+4.24%)
Oct 15, 2008 4.515 4.883 4.324 4.472 27,305 +0.07(+1.54%)
Oct 14, 2008 4.173 4.439 4.173 4.404 4,291 +0.27(+6.44%)
Oct 13, 2008 3.569 4.341 3.569 4.137 7,665 +0.25(+6.51%)
Oct 10, 2008 3.889 3.889 3.746 3.884 6,476 -0.23(-5.51%)
Oct 09, 2008 4.222 4.234 4.111 4.111 4,595 -0.04(-0.96%)
Oct 08, 2008 4.217 4.217 3.822 4.151 7,080 -0.07(-1.68%)
Oct 07, 2008 4.266 4.457 4.222 4.222 10,044 -0.11(-2.56%)
Oct 06, 2008 4.679 4.679 4.266 4.333 23,504 -0.33(-7.05%)
Oct 03, 2008 4.466 4.679 4.466 4.661 4,955 -0.25(-5.06%)
Oct 02, 2008 5.136 5.194 4.910 4.910 4,054 -0.41(-7.76%)
Oct 01, 2008 5.322 5.322 5.322 5.322 626 +0.01(+0.17%)
Sep 30, 2008 4.910 5.869 4.759 5.314 7,242 +0.54(+11.24%)
Sep 29, 2008 4.923 4.945 4.692 4.777 4,201 -0.37(-7.16%)
Sep 26, 2008 5.145 5.145 5.145 5.145 2,031 -0.04(-0.85%)
Sep 25, 2008 5.180 5.189 4.950 5.189 5,967 -0.06(-1.10%)
Sep 24, 2008 4.883 5.308 4.679 5.247 11,092 -0.04(-0.67%)
Sep 23, 2008 5.327 5.327 5.132 5.282 2,662 +0.83(+18.52%)
Sep 22, 2008 5.327 5.385 4.457 4.457 34,218 -0.84(-15.84%)
Sep 19, 2008 5.291 5.309 5.238 5.296 4,458 -0.04(-0.67%)
Sep 18, 2008 5.487 5.567 5.327 5.331 9,161 +0.02(+0.46%)
Sep 17, 2008 5.511 5.513 5.287 5.307 7,663 -0.06(-1.20%)
Sep 16, 2008 5.611 5.611 5.327 5.371 5,663 +0.00(+0.00%)
Sep 15, 2008 5.342 5.478 5.260 5.371 11,808 -0.01(-0.25%)
Sep 12, 2008 5.340 5.385 5.340 5.385 795 +0.02(+0.41%)
Sep 11, 2008 5.371 5.416 5.327 5.362 14,523 -0.21(-3.75%)
Sep 10, 2008 5.509 5.762 5.425 5.571 18,913 -0.18(-3.16%)
Sep 09, 2008 5.993 5.993 5.686 5.753 6,746 -0.32(-5.35%)
Sep 08, 2008 6.246 6.246 6.033 6.078 2,984 +0.01(+0.16%)
Sep 05, 2008 6.033 6.068 5.993 6.068 19,244 -0.28(-4.34%)
Sep 04, 2008 6.317 6.539 6.219 6.343 26,428 +0.09(+1.42%)
Sep 03, 2008 6.241 6.264 6.126 6.255 13,025 +0.11(+1.81%)
Sep 02, 2008 5.886 6.206 5.872 6.144 24,009 +0.35(+5.97%)
Aug 29, 2008 5.558 5.851 5.549 5.797 17,908 +0.24(+4.31%)
Aug 28, 2008 5.944 5.944 5.527 5.558 12,869 -0.23(-4.00%)
Aug 27, 2008 5.993 6.126 5.571 5.789 25,309 -0.20(-3.39%)
Aug 26, 2008 5.367 5.993 5.327 5.993 53,783 +0.72(+13.73%)
Aug 25, 2008 5.309 5.309 4.941 5.269 10,614 +0.17(+3.31%)
Aug 22, 2008 4.945 5.118 4.888 5.100 10,700 +0.05(+0.97%)
Aug 21, 2008 5.238 5.376 5.030 5.052 22,628 -0.17(-3.23%)
Aug 20, 2008 5.074 5.322 4.967 5.220 12,858 +0.20(+3.98%)
Aug 19, 2008 4.750 5.105 4.750 5.021 16,753 +0.32(+6.90%)
Aug 18, 2008 4.750 4.834 4.537 4.697 13,277 -0.05(-1.12%)
Aug 15, 2008 4.373 4.883 4.373 4.750 141,206 +0.31(+7.00%)
Aug 14, 2008 4.523 4.608 4.377 4.439 14,595 +0.00(+0.00%)
Aug 13, 2008 4.373 4.484 4.257 4.439 17,848 +0.05(+1.21%)
Aug 12, 2008 4.159 4.546 4.159 4.386 15,710 +0.17(+4.11%)
Aug 11, 2008 4.315 4.368 3.851 4.213 123,288 -0.17(-3.85%)
Aug 08, 2008 4.461 4.709 4.217 4.381 25,552 -0.08(-1.89%)
Aug 07, 2008 4.484 4.701 4.439 4.466 12,860 +0.01(+0.20%)
Aug 06, 2008 5.143 5.145 4.217 4.457 56,601 -0.67(-13.07%)
Aug 05, 2008 4.994 5.127 4.994 5.127 1,126 +0.16(+3.12%)
Aug 04, 2008 4.967 5.096 4.848 4.972 5,077 -0.15(-2.86%)
Aug 01, 2008 5.118 5.118 5.118 5.118 236 +0.00(+0.00%)
Jul 31, 2008 4.950 5.118 4.950 5.118 450 +0.01(+0.17%)
Jul 30, 2008 5.149 5.149 4.976 5.109 2,484 +0.01(+0.26%)
Jul 29, 2008 5.096 5.154 4.883 5.096 9,010 -0.00(-0.09%)
Jul 28, 2008 5.247 5.283 5.061 5.101 8,587 +0.18(+3.61%)
Jul 25, 2008 5.038 5.061 4.839 4.923 11,907 -0.07(-1.33%)
Jul 24, 2008 4.998 4.998 4.861 4.990 5,811 -0.03(-0.53%)
Jul 23, 2008 5.083 5.660 4.958 5.016 146,486 +0.03(+0.53%)
Jul 22, 2008 5.087 5.087 4.843 4.990 13,025 -0.06(-1.14%)
Jul 21, 2008 4.994 5.083 4.825 5.047 15,318 +0.05(+1.07%)
Jul 18, 2008 4.803 5.087 4.772 4.994 13,340 +0.12(+2.37%)
Jul 17, 2008 4.994 4.994 4.719 4.879 30,965 -0.12(-2.31%)
Jul 16, 2008 5.154 5.154 4.728 4.994 28,803 -0.16(-3.02%)
Jul 15, 2008 5.034 5.154 4.954 5.149 30,630 +0.06(+1.13%)
Jul 14, 2008 5.154 5.154 4.714 5.092 16,724 +0.07(+1.33%)
Jul 11, 2008 5.553 5.553 4.230 5.025 141,638 -0.19(-3.67%)
Jul 10, 2008 6.610 6.610 4.963 5.216 103,025 -1.38(-20.88%)
Jul 09, 2008 6.863 6.880 6.361 6.592 10,258 -0.07(-1.00%)
Jul 08, 2008 6.761 6.916 6.339 6.659 37,430 +0.00(+0.00%)
Jul 07, 2008 6.992 7.094 6.348 6.659 22,637 -0.22(-3.23%)
Jul 04, 2008 7.258 7.285 6.747 6.881 34,250 +0.00(+0.00%)
Jul 03, 2008 7.258 7.285 6.747 6.881 34,250 -0.40(-5.43%)
Jul 02, 2008 7.291 7.431 7.218 7.276 14,906 +0.02(+0.24%)
Jul 01, 2008 7.658 7.720 7.125 7.258 23,270 -0.50(-6.46%)
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.