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 (%)
Aug 31, 2009 3.809 3.995 3.809 3.995 1,576 +0.20(+5.26%)
Aug 27, 2009 3.773 3.795 3.795 3.795 1,802 -0.31(-7.57%)
Aug 26, 2009 4.106 4.106 4.106 4.106 1,576 -0.10(-2.32%)
Aug 25, 2009 3.893 4.328 3.893 4.204 8,143 -0.12(-2.87%)
Aug 24, 2009 4.328 4.328 3.782 4.328 15,027 +0.00(+0.00%)
Aug 20, 2009 4.328 4.328 4.328 4.328 901 -0.11(-2.50%)
Aug 19, 2009 4.661 4.661 4.439 4.439 711 +0.32(+7.76%)
Aug 18, 2009 3.716 4.262 3.716 4.119 12,696 +0.33(+8.74%)
Aug 17, 2009 3.791 3.791 3.782 3.789 1,126 -0.37(-8.82%)
Aug 14, 2009 4.155 4.155 4.155 4.155 450 +0.01(+0.21%)
Aug 13, 2009 4.164 4.164 4.084 4.146 1,802 +0.06(+1.52%)
Aug 12, 2009 3.995 4.084 3.995 4.084 1,126 +0.09(+2.22%)
Aug 11, 2009 3.729 3.995 3.729 3.995 3,784 +0.27(+7.27%)
Aug 07, 2009 3.605 3.724 3.724 3.724 3,604 +0.34(+10.10%)
Aug 06, 2009 3.596 3.600 3.383 3.383 10,137 -0.29(-7.97%)
Aug 05, 2009 3.676 3.676 3.676 3.676 1,126 +0.09(+2.48%)
Aug 03, 2009 4.080 3.587 3.587 3.587 5,181 -0.28(-7.13%)
Jul 31, 2009 3.858 3.862 3.858 3.862 901 +0.20(+5.45%)
Jul 29, 2009 3.733 3.662 3.662 3.662 3,153 -0.33(-8.33%)
Jul 28, 2009 4.195 4.328 3.995 3.995 8,199 -0.05(-1.31%)
Jul 27, 2009 4.670 4.883 3.418 4.048 40,327 +0.67(+19.84%)
Jul 24, 2009 3.380 3.400 3.378 3.378 2,703 -0.06(-1.68%)
Jul 22, 2009 3.107 3.436 3.436 3.436 10,137 +0.11(+3.20%)
Jul 21, 2009 3.112 3.329 2.908 3.329 8,278 -0.01(-0.27%)
Jul 17, 2009 3.125 3.338 3.338 3.338 23,653 +0.12(+3.72%)
Jul 16, 2009 3.152 3.298 3.152 3.218 11,939 +0.04(+1.40%)
Jul 15, 2009 3.085 3.174 3.050 3.174 11,038 +0.06(+2.00%)
Jul 14, 2009 2.912 3.112 2.908 3.112 10,623 +0.13(+4.47%)
Jul 13, 2009 2.908 2.996 2.908 2.979 2,288 +0.00(+0.15%)
Jul 10, 2009 3.045 3.143 2.974 2.974 3,038 -0.07(-2.19%)
Jul 09, 2009 3.440 3.440 3.041 3.041 7,235 -0.33(-9.87%)
Jul 08, 2009 3.374 3.374 3.374 3.374 675 -0.06(-1.81%)
Jul 07, 2009 3.434 3.436 3.434 3.436 675 +0.19(+5.74%)
Jul 06, 2009 3.121 3.387 3.121 3.249 1,160 +0.11(+3.62%)
Jul 02, 2009 3.112 3.136 3.107 3.136 2,838 -0.17(-5.05%)
Jul 01, 2009 3.316 3.316 3.165 3.303 5,857 -0.20(-5.82%)
Jun 30, 2009 3.565 3.587 3.507 3.507 8,222 -0.00(-0.13%)
Jun 29, 2009 3.511 3.511 3.511 3.511 563 -0.20(-5.27%)
Jun 26, 2009 3.462 3.716 3.218 3.707 6,758 +0.16(+4.38%)
Jun 25, 2009 3.027 3.551 2.731 3.551 15,309 +0.48(+15.61%)
Jun 24, 2009 2.703 3.072 2.703 3.072 8,567 +0.28(+9.84%)
Jun 23, 2009 2.788 2.925 2.788 2.797 6,836 +0.02(+0.80%)
Jun 22, 2009 2.677 2.774 2.668 2.774 7,208 -0.03(-0.95%)
Jun 19, 2009 2.859 2.859 2.801 2.801 2,365 -0.11(-3.66%)
Jun 18, 2009 2.663 2.908 2.663 2.908 13,363 +0.24(+9.17%)
Jun 17, 2009 2.663 2.664 2.663 2.663 2,872 -0.16(-5.51%)
Jun 16, 2009 2.810 2.877 2.553 2.819 5,922 +0.02(+0.79%)
Jun 15, 2009 2.446 2.850 2.446 2.797 10,328 +0.13(+5.00%)
Jun 12, 2009 2.748 2.748 2.641 2.663 15,543 -0.02(-0.66%)
Jun 11, 2009 2.743 2.743 2.681 2.681 675 +0.11(+4.14%)
Jun 10, 2009 2.663 2.663 2.286 2.575 7,377 -0.02(-0.69%)
Jun 09, 2009 2.499 2.655 2.468 2.592 6,197 -0.09(-3.31%)
Jun 08, 2009 2.557 2.686 2.371 2.681 3,345 +0.14(+5.59%)
Jun 05, 2009 2.397 2.539 2.397 2.539 5,095 +0.14(+5.73%)
Jun 04, 2009 2.264 2.402 2.264 2.402 4,165 +0.14(+6.08%)
Jun 03, 2009 2.286 2.286 2.264 2.264 2,252 -0.05(-2.30%)
Jun 02, 2009 2.298 2.317 2.291 2.317 2,383 +0.00(+0.19%)
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.