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 (%)
Sep 28, 2012 4.772 4.781 4.710 4.710 18,021 -0.15(-3.11%)
Sep 27, 2012 4.799 4.883 4.715 4.861 19,805 +0.09(+1.86%)
Sep 26, 2012 4.905 4.905 4.772 4.772 3,135 -0.09(-1.92%)
Sep 25, 2012 4.497 4.919 4.497 4.865 40,503 +0.43(+9.60%)
Sep 24, 2012 4.439 4.444 4.439 4.439 4,730 -0.06(-1.38%)
Sep 21, 2012 4.439 4.550 4.439 4.501 4,509 +0.06(+1.40%)
Sep 20, 2012 4.523 4.523 4.439 4.439 8,242 -0.02(-0.50%)
Sep 19, 2012 4.444 4.461 4.444 4.461 1,126 -0.04(-0.99%)
Sep 18, 2012 4.439 4.523 4.439 4.506 12,164 +0.04(+0.99%)
Sep 17, 2012 4.461 4.461 4.461 4.461 1,351 -0.09(-1.95%)
Sep 14, 2012 4.501 4.550 4.439 4.550 8,535 +0.07(+1.49%)
Sep 13, 2012 4.484 4.484 4.484 4.484 225 +0.02(+0.50%)
Sep 12, 2012 4.457 4.484 4.439 4.461 10,812 -0.09(-1.95%)
Sep 11, 2012 4.550 4.550 4.497 4.550 5,293 +0.00(+0.00%)
Sep 10, 2012 4.541 4.550 4.412 4.550 8,560 +0.00(+0.10%)
Sep 07, 2012 4.648 4.661 4.337 4.546 14,529 +0.06(+1.39%)
Sep 06, 2012 4.373 4.484 4.350 4.484 14,192 +0.00(+0.00%)
Sep 05, 2012 4.488 4.660 4.484 4.484 5,857 -0.02(-0.49%)
Sep 04, 2012 4.417 4.661 4.373 4.506 14,223 -0.04(-0.98%)
Aug 31, 2012 4.439 4.550 4.439 4.550 1,802 +0.05(+1.08%)
Aug 30, 2012 4.501 4.501 4.501 4.501 254 -0.00(-0.10%)
Aug 29, 2012 4.497 4.510 4.492 4.506 7,697 +0.00(+0.00%)
Aug 27, 2012 4.417 4.550 4.386 4.506 7,359 +0.13(+3.04%)
Aug 24, 2012 4.373 4.373 4.373 4.373 1,419 -0.02(-0.50%)
Aug 23, 2012 4.430 4.430 4.395 4.395 450 -0.17(-3.73%)
Aug 22, 2012 4.599 4.599 4.565 4.565 1,351 +0.17(+3.88%)
Aug 21, 2012 4.395 4.865 4.323 4.395 5,974 -0.04(-1.00%)
Aug 20, 2012 4.492 4.497 4.341 4.439 3,971 -0.11(-2.44%)
Aug 17, 2012 4.510 4.670 4.510 4.550 4,334 +0.03(+0.59%)
Aug 16, 2012 4.337 4.550 4.337 4.523 2,027 +0.18(+4.19%)
Aug 15, 2012 4.373 4.373 4.262 4.341 5,751 -0.03(-0.71%)
Aug 14, 2012 4.350 4.373 4.262 4.373 5,757 +0.01(+0.20%)
Aug 13, 2012 4.364 4.364 4.364 4.364 337 +0.00(+0.00%)
Aug 10, 2012 4.430 4.461 4.355 4.364 8,657 -0.17(-3.82%)
Aug 09, 2012 4.395 4.537 4.395 4.537 563 +0.05(+1.19%)
Aug 08, 2012 4.661 4.670 4.355 4.484 29,924 -0.38(-7.85%)
Aug 07, 2012 4.612 4.865 4.572 4.865 1,342 +0.22(+4.68%)
Aug 06, 2012 4.608 4.674 4.550 4.648 12,385 -0.01(-0.29%)
Aug 03, 2012 4.617 4.794 4.603 4.661 11,817 +0.04(+0.96%)
Jul 31, 2012 4.617 4.617 4.617 4.617 225 +0.04(+0.78%)
Jul 30, 2012 4.581 4.581 4.581 4.581 1,351 +0.03(+0.68%)
Jul 27, 2012 4.350 4.550 4.306 4.550 8,672 +0.11(+2.50%)
Jul 26, 2012 4.412 4.457 4.328 4.439 16,827 +0.06(+1.27%)
Jul 25, 2012 4.426 4.426 4.370 4.384 2,831 -0.08(-1.74%)
Jul 24, 2012 4.395 4.523 4.395 4.461 4,313 -0.02(-0.49%)
Jul 23, 2012 4.417 4.484 4.390 4.484 10,812 +0.04(+1.00%)
Jul 20, 2012 4.417 4.484 4.412 4.439 6,194 -0.05(-1.19%)
Jul 19, 2012 4.617 4.617 4.439 4.492 9,312 -0.16(-3.34%)
Jul 18, 2012 4.763 4.763 4.634 4.648 5,753 -0.15(-3.06%)
Jul 17, 2012 4.839 4.839 4.621 4.794 12,412 +0.03(+0.65%)
Jul 16, 2012 4.754 4.830 4.754 4.763 1,351 +0.02(+0.47%)
Jul 13, 2012 5.061 5.061 4.741 4.741 3,604 +0.04(+0.75%)
Jul 12, 2012 4.732 4.879 4.701 4.705 8,335 +0.04(+0.76%)
Jul 11, 2012 4.932 4.932 4.559 4.670 68,182 -0.63(-11.97%)
Jul 10, 2012 5.216 5.327 5.216 5.305 14,597 +0.09(+1.70%)
Jul 09, 2012 5.220 5.225 5.198 5.216 3,820 +0.11(+2.18%)
Jul 06, 2012 5.163 5.163 5.105 5.105 901 -0.11(-2.13%)
Jul 05, 2012 5.132 5.327 5.132 5.216 3,847 +0.00(+0.00%)
Jul 03, 2012 5.105 5.216 5.105 5.216 15,563 +0.24(+4.82%)
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.