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

Northern Technologies Intl Corp (NQ: NTIC )

18.09 -0.78 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2017 8.101 8.146 8.079 8.146 7,589 +0.04(+0.55%)
Jul 28, 2017 7.835 8.101 7.724 8.101 11,903 +0.22(+2.82%)
Jul 27, 2017 7.882 7.978 7.879 7.879 2,477 +0.00(+0.00%)
Jul 26, 2017 7.879 7.879 7.879 7.879 342 +0.00(+0.00%)
Jul 25, 2017 7.990 8.124 7.988 7.879 12,083 -0.11(-1.39%)
Jul 24, 2017 7.879 7.993 7.657 7.990 6,825 +0.33(+4.35%)
Jul 21, 2017 7.593 7.707 7.593 7.657 3,532 +0.09(+1.17%)
Jul 20, 2017 7.657 7.657 7.569 7.569 2,399 +0.02(+0.29%)
Jul 19, 2017 7.768 7.768 7.436 7.546 21,209 +0.05(+0.71%)
Jul 18, 2017 7.635 7.657 7.493 7.493 3,748 +0.06(+0.78%)
Jul 17, 2017 7.591 7.884 7.436 7.436 19,677 -0.11(-1.47%)
Jul 14, 2017 7.546 7.768 7.544 7.546 7,943 +0.00(+0.00%)
Jul 13, 2017 7.768 7.768 7.100 7.546 100,249 +0.44(+6.22%)
Jul 12, 2017 6.881 7.191 6.792 7.105 55,468 +0.22(+3.26%)
Jul 11, 2017 7.080 7.103 6.770 6.881 32,335 +0.11(+1.67%)
Jul 10, 2017 6.814 6.814 6.636 6.767 42,314 -0.11(-1.65%)
Jul 05, 2017 6.881 6.881 6.881 132 -0.04(-0.64%)
Jul 03, 2017 6.925 6.925 6.925 6.925 90 +0.00(+0.00%)
Jun 30, 2017 6.925 6.925 6.925 90 -0.02(-0.32%)
Jun 29, 2017 6.947 6.947 6.947 6.947 1,730 -0.06(-0.88%)
Jun 28, 2017 7.014 7.014 7.009 7.009 1,928 +0.08(+1.21%)
Jun 27, 2017 6.927 6.927 6.836 6.925 6,832 -0.02(-0.32%)
Jun 26, 2017 6.925 7.103 6.858 6.947 9,366 -0.22(-3.10%)
Jun 23, 2017 6.947 7.169 6.903 7.169 5,699 +0.07(+0.94%)
Jun 22, 2017 6.881 7.189 6.856 7.103 32,556 +0.16(+2.27%)
Jun 21, 2017 6.969 7.034 6.725 6.945 13,626 -0.11(-1.60%)
Jun 20, 2017 7.036 7.058 7.036 7.058 6,994 -0.12(-1.65%)
Jun 19, 2017 7.325 7.442 7.103 7.176 27,667 -0.02(-0.21%)
Jun 16, 2017 7.442 7.442 7.191 7.191 4,845 -0.12(-1.67%)
Jun 15, 2017 7.302 7.313 7.302 7.313 11,551 +0.03(+0.46%)
Jun 14, 2017 7.369 7.369 7.280 7.280 3,608 -0.11(-1.50%)
Jun 13, 2017 7.413 7.413 7.369 7.391 2,507 -0.04(-0.60%)
Jun 12, 2017 7.413 7.458 7.347 7.436 5,055 +0.00(+0.00%)
Jun 09, 2017 7.524 7.591 7.436 7.436 5,408 -0.05(-0.65%)
Jun 08, 2017 7.485 7.485 7.485 7.485 506 +0.01(+0.18%)
Jun 07, 2017 7.591 7.591 7.471 7.471 5,138 -0.08(-1.00%)
Jun 06, 2017 7.591 7.591 7.546 7.546 4,102 +0.00(+0.00%)
Jun 05, 2017 7.430 7.546 7.347 7.546 3,662 +0.22(+3.03%)
Jun 01, 2017 7.325 7.325 7.325 60 -0.22(-2.94%)
May 30, 2017 7.546 7.546 7.546 0 +0.11(+1.49%)
May 26, 2017 7.546 7.564 7.347 7.436 3,059 -0.11(-1.47%)
May 25, 2017 7.680 7.746 7.413 7.546 44,121 -0.29(-3.68%)
May 24, 2017 7.635 7.835 7.524 7.835 12,013 +0.29(+3.82%)
May 23, 2017 7.613 7.613 7.546 7.546 497 +0.00(+0.00%)
May 22, 2017 7.504 7.546 7.436 7.546 7,816 +0.31(+4.33%)
May 19, 2017 7.258 7.325 7.103 7.234 4,791 -0.00(-0.03%)
May 18, 2017 6.927 7.325 6.927 7.236 5,239 -0.13(-1.81%)
May 17, 2017 7.369 7.369 7.369 7.369 558 -0.04(-0.60%)
May 16, 2017 7.413 7.413 7.413 7.413 711 -0.11(-1.47%)
May 15, 2017 7.524 7.524 7.524 7.524 1,293 +0.02(+0.30%)
May 12, 2017 7.083 7.502 7.083 7.502 1,171 +0.27(+3.68%)
May 11, 2017 7.347 7.436 7.147 7.236 3,327 +0.02(+0.31%)
May 10, 2017 7.258 7.436 7.191 7.214 13,827 -0.05(-0.67%)
May 09, 2017 7.302 7.302 7.262 7.262 2,137 +0.00(+0.03%)
May 08, 2017 7.260 7.260 7.260 7.260 754 +0.07(+0.96%)
May 05, 2017 7.103 7.879 7.103 7.191 2,405 -0.16(-2.11%)
May 04, 2017 7.147 7.347 7.147 7.347 3,104 +0.24(+3.44%)
May 03, 2017 7.103 7.191 7.080 7.103 4,523 +0.18(+2.53%)
May 02, 2017 6.925 6.927 6.925 6.927 3,858 +0.02(+0.35%)
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.