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 (%)
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%)
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.