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, 2011 6.437 6.645 6.437 6.645 2,671 +0.05(+0.81%)
Oct 28, 2011 6.397 6.592 6.397 6.592 11,441 -0.03(-0.47%)
Oct 27, 2011 6.339 6.623 6.219 6.623 13,716 +0.21(+3.25%)
Oct 26, 2011 6.472 6.472 6.357 6.415 3,268 +0.14(+2.26%)
Oct 25, 2011 6.486 6.499 6.215 6.272 26,205 -0.20(-3.09%)
Oct 24, 2011 6.472 6.472 6.472 6.472 225 -0.09(-1.35%)
Oct 19, 2011 6.561 6.561 6.561 6.561 0 +0.05(+0.78%)
Oct 18, 2011 6.477 6.699 6.463 6.510 2,029 -0.15(-2.23%)
Oct 17, 2011 6.437 6.668 6.437 6.659 11,263 +0.01(+0.13%)
Oct 14, 2011 6.614 6.659 6.570 6.650 3,944 +0.04(+0.54%)
Oct 13, 2011 6.454 6.619 6.454 6.614 4,054 +0.02(+0.34%)
Oct 12, 2011 6.601 6.601 6.592 6.592 1,126 -0.13(-1.92%)
Oct 11, 2011 6.605 6.765 6.605 6.721 752 +0.10(+1.47%)
Oct 10, 2011 6.659 6.659 6.623 6.623 901 +0.10(+1.50%)
Oct 07, 2011 6.525 6.525 6.525 6.525 675 -0.12(-1.87%)
Oct 06, 2011 6.494 6.650 6.494 6.650 2,473 +0.11(+1.70%)
Oct 05, 2011 6.499 6.539 6.499 6.539 450 +0.10(+1.59%)
Oct 04, 2011 6.477 6.477 6.437 6.437 675 -0.12(-1.83%)
Oct 03, 2011 6.659 6.725 6.383 6.557 26,590 -0.10(-1.53%)
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%)
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.