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

Northern Technologies Intl Corp (NQ: NTIC )

17.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 3.795 4.066 4.066 4.066 3,604 +0.07(+1.87%)
Dec 30, 2009 3.884 3.991 3.778 3.991 6,586 +0.11(+2.74%)
Dec 29, 2009 3.955 3.955 3.884 3.884 2,703 -0.12(-2.97%)
Dec 28, 2009 4.000 4.013 4.000 4.003 4,054 -0.14(-3.29%)
Dec 24, 2009 4.138 4.146 4.138 4.139 2,252 +0.02(+0.40%)
Dec 23, 2009 4.128 4.128 3.773 4.123 1,351 +0.12(+3.09%)
Dec 22, 2009 3.969 4.146 3.969 4.000 2,410 +0.25(+6.56%)
Dec 21, 2009 3.862 3.862 3.753 3.753 2,703 -0.11(-2.82%)
Dec 18, 2009 3.875 3.875 3.809 3.862 6,487 +0.04(+0.93%)
Dec 17, 2009 3.773 3.884 3.751 3.827 2,275 +0.08(+2.01%)
Dec 16, 2009 3.751 3.773 3.751 3.751 4,728 +0.10(+2.80%)
Dec 15, 2009 3.403 3.773 3.400 3.649 5,850 +0.27(+8.02%)
Dec 14, 2009 3.378 3.378 3.378 3.378 678 -0.20(-5.47%)
Dec 10, 2009 3.573 3.573 3.573 3.573 0 +0.02(+0.62%)
Dec 08, 2009 3.551 3.551 3.551 3.551 0 +0.05(+1.41%)
Dec 07, 2009 3.502 3.502 3.502 3.502 225 -0.00(-0.01%)
Dec 04, 2009 3.534 3.534 3.498 3.502 5,181 -0.02(-0.63%)
Dec 03, 2009 3.525 3.525 3.374 3.525 8,512 -0.01(-0.38%)
Dec 02, 2009 3.507 3.538 3.507 3.538 901 +0.16(+4.87%)
Dec 01, 2009 3.374 3.374 3.338 3.374 13,029 +0.00(+0.00%)
Nov 30, 2009 3.374 3.374 3.374 3.374 450 +0.02(+0.53%)
Nov 25, 2009 3.352 3.356 3.356 3.356 6,758 +0.03(+0.80%)
Nov 24, 2009 3.329 3.329 3.329 3.329 2,477 +0.00(+0.00%)
Nov 23, 2009 3.329 3.338 3.329 3.329 6,645 -0.09(-2.60%)
Nov 19, 2009 3.418 3.418 3.418 3.418 0 +0.04(+1.32%)
Nov 18, 2009 3.418 3.418 3.374 3.374 24,854 -0.07(-1.93%)
Nov 17, 2009 3.440 3.440 3.440 3.440 7,659 +0.04(+1.04%)
Nov 16, 2009 3.463 3.618 3.360 3.405 20,418 -0.08(-2.29%)
Nov 13, 2009 3.489 3.551 3.485 3.485 13,290 -0.08(-2.12%)
Nov 12, 2009 3.562 3.562 3.485 3.560 10,071 -0.24(-6.20%)
Nov 10, 2009 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Nov 09, 2009 3.329 3.795 3.329 3.795 19,952 +0.10(+2.64%)
Nov 06, 2009 3.689 3.698 3.689 3.698 901 +0.35(+10.33%)
Nov 05, 2009 3.356 3.365 3.352 3.352 8,335 -0.01(-0.26%)
Nov 04, 2009 3.343 3.365 3.334 3.360 10,623 +0.03(+0.93%)
Nov 03, 2009 3.329 3.329 3.329 3.329 1,126 -0.12(-3.35%)
Nov 02, 2009 3.671 3.671 3.440 3.445 2,252 +0.03(+0.91%)
Oct 30, 2009 3.440 3.440 3.329 3.414 2,838 -0.14(-3.87%)
Oct 29, 2009 3.551 3.551 3.551 3.551 675 -0.04(-1.11%)
Oct 28, 2009 3.591 3.591 3.591 3.591 450 +0.04(+1.25%)
Oct 27, 2009 3.338 3.551 3.334 3.547 1,802 +0.20(+5.83%)
Oct 26, 2009 3.352 3.352 3.352 3.352 2,252 -0.22(-6.04%)
Oct 22, 2009 3.567 3.567 3.567 3.567 0 +0.22(+6.71%)
Oct 21, 2009 3.391 3.391 3.241 3.343 22,254 +0.01(+0.40%)
Oct 20, 2009 3.374 3.374 3.285 3.329 24,326 +0.09(+2.74%)
Oct 19, 2009 3.285 3.289 3.241 3.241 8,675 -0.04(-1.35%)
Oct 16, 2009 3.285 3.351 3.285 3.285 59,007 +0.00(+0.00%)
Oct 15, 2009 3.285 3.292 3.285 3.285 37,620 -0.07(-1.99%)
Oct 14, 2009 3.285 3.351 3.285 3.351 1,351 +0.07(+2.03%)
Oct 13, 2009 3.285 3.374 3.280 3.285 9,006 -0.04(-1.33%)
Oct 12, 2009 3.327 3.369 3.285 3.329 10,137 -0.01(-0.27%)
Oct 09, 2009 3.440 3.440 3.338 3.338 2,928 +0.05(+1.62%)
Oct 08, 2009 3.308 3.308 3.285 3.285 2,252 -0.16(-4.76%)
Oct 07, 2009 3.245 3.449 3.245 3.449 1,126 -0.04(-1.27%)
Oct 06, 2009 3.494 3.494 3.494 3.494 484 +0.25(+7.81%)
Oct 05, 2009 3.329 3.329 3.241 3.241 11,488 -0.29(-8.24%)
Oct 02, 2009 3.396 3.532 3.396 3.532 450 +0.29(+8.98%)
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.