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

Northern Technologies Intl Corp (NQ: NTIC )

18.15 +0.35 (+1.97%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 20, 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 (%)
Jan 31, 2013 5.638 5.944 5.638 5.944 12,223 +0.12(+2.14%)
Jan 30, 2013 5.642 5.820 5.642 5.820 9,686 +0.32(+5.73%)
Jan 29, 2013 5.815 5.877 5.505 5.505 2,928 -0.29(-5.05%)
Jan 28, 2013 5.784 5.957 5.771 5.797 1,351 +0.03(+0.46%)
Jan 25, 2013 5.758 5.882 5.713 5.771 9,902 +0.01(+0.15%)
Jan 24, 2013 5.509 5.802 5.505 5.762 17,120 +0.03(+0.54%)
Jan 23, 2013 5.469 5.751 5.447 5.731 17,571 +0.18(+3.28%)
Jan 22, 2013 5.469 5.549 5.469 5.549 901 -0.09(-1.57%)
Jan 18, 2013 5.638 5.638 5.638 5.638 2,703 -0.10(-1.78%)
Jan 17, 2013 5.740 5.740 5.740 5.740 1,574 -0.21(-3.58%)
Jan 16, 2013 5.615 5.953 5.615 5.953 17,731 +0.36(+6.45%)
Jan 15, 2013 5.442 5.592 5.429 5.592 11,414 +0.04(+0.78%)
Jan 14, 2013 5.149 5.549 5.149 5.549 33,927 +0.42(+8.23%)
Jan 11, 2013 5.269 5.287 5.105 5.127 30,490 -0.30(-5.56%)
Jan 10, 2013 5.127 5.429 5.118 5.429 5,505 +0.02(+0.37%)
Jan 09, 2013 5.105 5.409 5.105 5.409 7,136 -0.05(-0.93%)
Jan 08, 2013 5.105 5.549 5.105 5.460 22,367 +0.36(+6.96%)
Jan 07, 2013 5.069 5.105 5.069 5.105 4,280 +0.04(+0.70%)
Jan 04, 2013 5.038 5.069 4.890 5.069 12,871 +0.07(+1.42%)
Jan 03, 2013 5.047 5.047 4.890 4.998 1,802 -0.08(-1.57%)
Jan 02, 2013 4.990 5.078 4.981 5.078 9,423 +0.02(+0.35%)
Dec 31, 2012 5.061 5.061 5.061 5.061 443 +0.01(+0.26%)
Dec 28, 2012 5.047 5.047 5.047 5.047 824 +0.03(+0.62%)
Dec 27, 2012 4.887 5.118 4.887 5.016 13,502 +0.14(+2.82%)
Dec 26, 2012 5.012 5.016 4.834 4.879 8,328 +0.03(+0.64%)
Dec 24, 2012 4.674 4.848 4.674 4.848 563 -0.08(-1.71%)
Dec 21, 2012 4.914 4.998 4.750 4.932 11,488 +0.05(+1.00%)
Dec 20, 2012 4.874 4.883 4.874 4.883 5,857 +0.05(+1.01%)
Dec 19, 2012 4.723 4.952 4.639 4.834 19,603 +0.21(+4.51%)
Dec 18, 2012 4.617 4.626 4.617 4.626 2,477 +0.00(+0.00%)
Dec 17, 2012 4.648 4.683 4.626 4.626 5,631 +0.02(+0.48%)
Dec 14, 2012 4.603 4.603 4.603 4.603 225 +0.08(+1.87%)
Dec 13, 2012 4.519 4.519 4.519 4.519 450 +0.01(+0.32%)
Dec 12, 2012 4.439 4.505 4.430 4.505 12,786 +0.12(+2.81%)
Dec 11, 2012 4.381 4.457 4.381 4.381 21,605 -0.06(-1.40%)
Dec 10, 2012 4.435 4.484 4.373 4.444 9,911 +0.06(+1.32%)
Dec 06, 2012 4.386 4.386 4.386 4.386 0 -0.07(-1.59%)
Dec 05, 2012 4.528 4.528 4.401 4.457 14,804 -0.11(-2.43%)
Dec 04, 2012 4.550 4.568 4.528 4.568 1,802 -0.05(-1.06%)
Nov 30, 2012 4.661 4.661 4.612 4.617 6,082 +0.01(+0.19%)
Nov 28, 2012 4.461 4.608 4.608 4.608 40,548 +0.15(+3.28%)
Nov 27, 2012 4.377 4.528 4.377 4.461 46,953 +0.02(+0.50%)
Nov 26, 2012 4.328 4.461 4.328 4.439 44,400 +0.05(+1.21%)
Nov 23, 2012 4.328 4.417 4.295 4.386 12,441 -0.05(-1.10%)
Nov 21, 2012 4.337 4.439 4.337 4.435 25,065 +0.08(+1.83%)
Nov 20, 2012 4.506 4.550 4.328 4.355 40,332 -0.20(-4.29%)
Nov 19, 2012 4.488 4.550 4.488 4.550 22,301 +0.11(+2.50%)
Nov 16, 2012 4.643 4.661 4.439 4.439 8,920 -0.22(-4.76%)
Nov 15, 2012 4.714 4.750 4.661 4.661 29,327 -0.08(-1.69%)
Nov 14, 2012 4.705 4.883 4.705 4.741 10,610 -0.02(-0.47%)
Nov 13, 2012 4.773 4.883 4.763 4.763 13,516 -0.07(-1.47%)
Nov 12, 2012 4.750 4.834 4.750 4.834 1,108 +0.05(+1.11%)
Nov 09, 2012 4.701 4.781 4.701 4.781 4,500 -0.12(-2.45%)
Nov 08, 2012 4.901 4.901 4.805 4.901 1,802 -0.07(-1.43%)
Nov 07, 2012 4.883 5.012 4.839 4.972 7,199 +0.06(+1.17%)
Nov 06, 2012 4.914 4.927 4.914 4.914 1,351 -0.09(-1.77%)
Nov 05, 2012 4.905 5.003 4.883 5.003 17,987 +0.03(+0.63%)
Nov 02, 2012 4.943 4.972 4.917 4.972 1,576 +0.01(+0.22%)
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.