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 +0.14 (+0.79%)
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 (%)
Sep 30, 2011 6.636 6.672 6.636 6.659 5,857 -0.10(-1.45%)
Sep 29, 2011 6.761 6.850 6.756 6.756 1,802 +0.10(+1.47%)
Sep 28, 2011 6.486 6.699 6.450 6.659 13,741 -0.09(-1.32%)
Sep 27, 2011 6.783 6.783 6.659 6.747 10,416 +0.04(+0.53%)
Sep 26, 2011 6.503 6.712 6.437 6.712 5,857 +0.28(+4.28%)
Sep 23, 2011 6.459 6.852 6.326 6.437 26,748 -0.44(-6.45%)
Sep 22, 2011 6.912 6.912 6.818 6.881 19,823 -0.07(-0.96%)
Sep 21, 2011 6.885 6.947 6.885 6.947 1,351 -0.04(-0.63%)
Sep 20, 2011 6.992 7.103 6.992 6.992 6,532 -0.06(-0.82%)
Sep 19, 2011 6.943 7.151 6.881 7.049 3,705 +0.06(+0.83%)
Sep 16, 2011 6.894 6.992 6.845 6.992 10,402 +0.22(+3.28%)
Sep 15, 2011 6.889 6.889 6.761 6.770 9,938 -0.04(-0.65%)
Sep 14, 2011 6.671 6.814 6.659 6.814 7,974 +0.00(+0.00%)
Sep 13, 2011 6.570 6.872 6.570 6.814 2,739 +0.02(+0.26%)
Sep 12, 2011 6.974 6.974 6.241 6.796 7,785 -0.13(-1.86%)
Sep 09, 2011 6.921 7.003 6.921 6.925 1,189 -0.07(-0.95%)
Sep 08, 2011 6.709 6.992 6.709 6.992 5,406 +0.13(+1.94%)
Sep 07, 2011 7.103 7.103 6.668 6.858 16,388 -0.24(-3.44%)
Sep 06, 2011 7.103 7.103 7.103 7.103 243 -0.01(-0.12%)
Sep 02, 2011 7.222 7.222 7.103 7.111 5,917 -0.19(-2.61%)
Sep 01, 2011 7.289 7.302 7.014 7.302 4,505 +0.00(+0.00%)
Aug 31, 2011 7.311 7.311 7.014 7.302 5,019 -0.00(-0.05%)
Aug 30, 2011 7.258 7.358 6.995 7.306 8,154 +0.02(+0.29%)
Aug 29, 2011 7.027 7.325 7.027 7.285 31,382 +0.26(+3.73%)
Aug 26, 2011 6.996 7.129 6.996 7.023 4,505 -0.07(-1.00%)
Aug 25, 2011 7.130 7.130 7.058 7.094 3,626 -0.19(-2.56%)
Aug 24, 2011 7.325 7.333 7.280 7.280 10,062 -0.25(-3.37%)
Aug 23, 2011 7.534 7.534 7.534 7.534 720 +0.06(+0.74%)
Aug 22, 2011 7.482 7.482 7.072 7.479 2,421 +0.04(+0.59%)
Aug 19, 2011 7.104 7.453 7.103 7.436 7,997 +0.06(+0.84%)
Aug 18, 2011 7.143 7.373 7.107 7.373 4,054 -0.16(-2.12%)
Aug 17, 2011 7.613 7.625 7.174 7.533 4,392 -0.03(-0.44%)
Aug 16, 2011 7.422 7.566 7.422 7.566 675 +0.13(+1.76%)
Aug 15, 2011 7.276 7.462 7.267 7.436 12,461 +0.28(+3.97%)
Aug 12, 2011 7.280 7.294 7.151 7.151 9,076 -0.18(-2.42%)
Aug 11, 2011 7.196 7.444 7.196 7.329 22,617 +0.02(+0.30%)
Aug 10, 2011 7.258 7.717 7.214 7.307 6,645 +0.05(+0.67%)
Aug 09, 2011 7.258 7.329 7.236 7.258 6,289 -0.15(-2.09%)
Aug 08, 2011 7.529 7.529 7.103 7.413 6,954 -0.14(-1.83%)
Aug 05, 2011 7.618 7.635 7.551 7.551 6,014 -0.10(-1.28%)
Aug 04, 2011 7.546 7.813 7.453 7.649 14,478 +0.25(+3.42%)
Aug 03, 2011 7.813 7.813 7.303 7.396 8,702 -0.26(-3.42%)
Aug 02, 2011 7.724 7.724 7.573 7.657 11,002 -0.10(-1.32%)
Aug 01, 2011 7.706 7.813 7.547 7.760 4,397 -0.05(-0.68%)
Jul 29, 2011 7.718 7.813 7.718 7.813 563 +0.12(+1.56%)
Jul 28, 2011 7.693 7.693 7.693 7.693 1,351 -0.02(-0.20%)
Jul 27, 2011 7.844 7.844 7.666 7.708 3,097 -0.06(-0.78%)
Jul 26, 2011 7.591 7.879 7.436 7.768 31,774 +0.16(+2.16%)
Jul 25, 2011 7.768 7.768 7.458 7.604 5,325 -0.18(-2.34%)
Jul 22, 2011 7.786 7.804 7.649 7.786 6,535 +0.06(+0.80%)
Jul 21, 2011 7.600 8.106 7.600 7.724 14,020 +0.13(+1.75%)
Jul 20, 2011 7.693 7.728 7.475 7.591 16,196 -0.02(-0.29%)
Jul 19, 2011 7.817 7.835 7.360 7.613 36,599 -0.21(-2.67%)
Jul 18, 2011 8.132 8.132 7.822 7.822 7,611 -0.32(-3.87%)
Jul 15, 2011 8.177 8.430 8.137 8.137 4,505 +0.01(+0.11%)
Jul 14, 2011 8.705 8.705 8.101 8.128 10,981 -0.60(-6.91%)
Jul 13, 2011 8.603 8.989 8.603 8.732 20,990 -0.25(-2.77%)
Jul 12, 2011 8.692 8.989 8.692 8.980 40,402 +0.32(+3.64%)
Jul 11, 2011 8.603 8.945 8.603 8.665 11,659 +0.04(+0.46%)
Jul 08, 2011 8.771 8.771 8.372 8.625 17,487 -0.16(-1.87%)
Jul 07, 2011 8.266 9.264 8.266 8.789 64,006 +0.49(+5.96%)
Jul 06, 2011 8.279 8.301 8.110 8.295 1,576 +0.02(+0.19%)
Jul 05, 2011 7.933 8.323 7.933 8.279 31,756 +0.36(+4.48%)
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.