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

Northern Technologies Intl Corp (NQ: NTIC )

18.90 +0.81 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2015 6.916 6.916 6.916 6.916 682 +0.04(+0.52%)
Sep 29, 2015 6.828 6.881 6.828 6.881 17,557 +0.08(+1.17%)
Sep 28, 2015 6.818 6.881 6.792 6.801 10,999 -0.08(-1.10%)
Sep 25, 2015 6.876 6.876 6.876 6.876 653 -0.16(-2.33%)
Sep 23, 2015 6.881 7.040 7.040 7.040 15 +0.23(+3.32%)
Sep 22, 2015 6.770 6.952 6.770 6.814 17,084 +0.02(+0.26%)
Sep 21, 2015 6.916 7.014 6.796 6.796 10,044 -0.35(-4.85%)
Sep 18, 2015 7.014 7.143 7.014 7.143 8,785 +0.22(+3.14%)
Sep 17, 2015 7.040 7.040 6.925 6.925 556 -0.04(-0.64%)
Sep 15, 2015 6.969 6.969 6.969 6.969 117 -0.13(-1.81%)
Sep 14, 2015 6.974 7.103 6.974 7.098 1,365 +0.13(+1.85%)
Sep 11, 2015 6.745 6.969 6.745 6.969 1,464 +0.29(+4.32%)
Sep 10, 2015 6.881 7.023 6.681 6.681 1,853 -0.35(-4.99%)
Sep 09, 2015 6.938 7.067 6.659 7.032 6,357 +0.25(+3.73%)
Sep 08, 2015 6.459 6.881 6.459 6.779 5,476 +0.06(+0.93%)
Sep 04, 2015 6.716 6.716 6.716 6.716 675 -0.16(-2.39%)
Sep 03, 2015 6.881 6.907 6.863 6.881 4,458 +0.00(+0.00%)
Sep 02, 2015 6.978 7.009 6.659 6.881 8,776 +0.10(+1.44%)
Sep 01, 2015 6.579 6.783 6.401 6.783 30,546 -0.13(-1.93%)
Aug 31, 2015 6.707 7.098 6.668 6.916 5,548 -0.22(-3.11%)
Aug 28, 2015 7.094 7.138 6.652 7.138 1,522 +0.04(+0.50%)
Aug 27, 2015 7.103 7.103 6.961 7.103 5,654 +0.00(+0.00%)
Aug 26, 2015 7.205 7.205 7.103 7.103 1,437 +0.00(+0.00%)
Aug 25, 2015 7.103 7.200 6.992 7.103 2,568 +0.20(+2.96%)
Aug 24, 2015 6.375 7.080 6.375 6.898 5,498 -0.18(-2.51%)
Aug 21, 2015 6.832 7.076 6.832 7.076 5,365 +0.08(+1.21%)
Aug 20, 2015 6.703 7.205 6.648 6.992 23,110 +0.20(+3.01%)
Aug 19, 2015 6.743 6.903 6.703 6.787 3,147 -0.09(-1.35%)
Aug 18, 2015 6.761 6.881 6.721 6.881 1,644 -0.12(-1.77%)
Aug 17, 2015 6.978 7.103 6.889 7.005 3,721 +0.06(+0.83%)
Aug 14, 2015 6.926 6.947 6.894 6.947 2,162 +0.01(+0.13%)
Aug 12, 2015 6.938 6.938 6.938 6.938 126 -0.06(-0.82%)
Aug 11, 2015 6.907 7.103 6.903 6.996 4,036 -0.11(-1.50%)
Aug 10, 2015 7.089 7.103 7.089 7.103 1,126 +0.00(+0.00%)
Aug 07, 2015 7.103 7.103 7.058 7.103 12,511 -0.04(-0.62%)
Aug 06, 2015 7.129 7.147 7.129 7.147 511 -0.12(-1.65%)
Aug 05, 2015 7.467 7.467 7.267 7.267 842 -0.01(-0.18%)
Aug 04, 2015 7.280 7.280 7.280 7.280 709 -0.04(-0.61%)
Aug 03, 2015 7.280 7.471 7.236 7.325 4,642 +0.00(+0.00%)
Jul 31, 2015 7.325 7.325 7.325 7.325 225 +0.20(+2.87%)
Jul 30, 2015 7.151 7.214 7.120 7.120 13,534 -0.19(-2.55%)
Jul 29, 2015 7.325 7.418 7.125 7.307 8,778 +0.08(+1.04%)
Jul 28, 2015 7.458 7.462 7.103 7.231 56,810 -0.27(-3.56%)
Jul 27, 2015 7.546 7.546 7.462 7.498 2,495 -0.07(-0.93%)
Jul 24, 2015 7.555 7.724 7.462 7.569 26,358 +0.09(+1.19%)
Jul 23, 2015 7.480 7.480 7.480 7.480 256 -0.07(-0.88%)
Jul 22, 2015 7.768 7.813 7.546 7.546 47,525 -0.16(-2.10%)
Jul 21, 2015 7.795 7.877 7.631 7.709 48,960 -0.13(-1.67%)
Jul 20, 2015 7.813 7.905 7.795 7.839 20,260 -0.02(-0.28%)
Jul 17, 2015 7.942 7.942 7.795 7.862 27,642 -0.08(-1.06%)
Jul 16, 2015 7.910 7.946 7.910 7.946 2,038 +0.04(+0.45%)
Jul 15, 2015 7.995 8.199 7.893 7.910 17,350 +0.01(+0.11%)
Jul 14, 2015 8.190 8.203 7.902 7.902 16,744 +0.12(+1.48%)
Jul 13, 2015 7.768 7.828 7.756 7.786 11,576 +0.04(+0.46%)
Jul 10, 2015 7.724 7.751 7.724 7.751 8,632 +0.00(+0.00%)
Jul 09, 2015 7.298 7.751 7.285 7.751 65,790 +0.62(+8.65%)
Jul 08, 2015 7.165 7.205 7.103 7.134 15,106 +0.02(+0.31%)
Jul 07, 2015 7.147 7.182 7.103 7.111 8,130 -0.02(-0.34%)
Jul 06, 2015 7.191 7.262 7.136 7.136 12,853 -0.08(-1.08%)
Jul 02, 2015 7.276 7.214 7.214 7.214 2,928 +0.11(+1.50%)
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.