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

Northern Technologies Intl Corp (NQ: NTIC )

17.82 -1.13 (-5.96%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 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, 2014 8.434 8.434 8.017 8.177 5,492 -0.31(-3.66%)
Jan 30, 2014 8.203 8.488 8.102 8.488 19,603 +0.28(+3.35%)
Jan 29, 2014 8.292 8.292 8.177 8.212 12,549 -0.03(-0.32%)
Jan 28, 2014 8.283 8.283 8.212 8.239 2,446 +0.01(+0.11%)
Jan 27, 2014 8.439 8.439 8.212 8.230 10,279 -0.06(-0.70%)
Jan 24, 2014 8.390 8.390 7.995 8.288 8,231 -0.10(-1.22%)
Jan 23, 2014 8.394 8.434 8.212 8.390 11,026 +0.04(+0.48%)
Jan 22, 2014 8.208 8.412 8.121 8.350 5,987 -0.08(-0.95%)
Jan 21, 2014 8.323 8.430 8.190 8.430 11,853 +0.18(+2.15%)
Jan 17, 2014 8.314 8.252 8.252 8.252 16,895 -0.17(-2.05%)
Jan 16, 2014 8.323 8.425 8.212 8.425 7,053 +0.24(+2.98%)
Jan 15, 2014 8.310 8.310 7.893 8.181 3,261 -0.04(-0.43%)
Jan 14, 2014 8.007 8.239 8.007 8.217 18,555 +0.00(+0.05%)
Jan 13, 2014 7.990 8.314 7.990 8.212 24,139 -0.04(-0.54%)
Jan 10, 2014 8.235 8.257 8.235 8.257 8,422 +0.13(+1.64%)
Jan 09, 2014 8.434 8.434 8.124 8.124 11,916 -0.31(-3.63%)
Jan 08, 2014 8.319 8.430 8.306 8.430 5,021 +0.12(+1.50%)
Jan 07, 2014 8.301 8.390 8.301 8.306 4,093 +0.09(+1.13%)
Jan 06, 2014 8.212 8.257 8.212 8.213 1,871 +0.00(+0.01%)
Jan 03, 2014 8.212 8.301 8.115 8.212 11,928 +0.00(+0.00%)
Jan 02, 2014 8.212 8.235 7.990 8.212 26,543 -0.02(-0.27%)
Dec 31, 2013 8.203 8.235 8.235 8.235 1,126 +0.04(+0.54%)
Dec 30, 2013 8.288 8.288 8.190 8.190 959 -0.07(-0.81%)
Dec 27, 2013 8.208 8.350 8.208 8.257 2,939 +0.09(+1.09%)
Dec 26, 2013 8.221 8.412 8.168 8.168 10,375 -0.07(-0.81%)
Dec 24, 2013 8.079 8.235 8.039 8.235 3,385 +0.20(+2.49%)
Dec 23, 2013 8.070 8.230 8.035 8.035 6,221 +0.11(+1.40%)
Dec 20, 2013 8.066 8.235 7.924 7.924 3,525 -0.28(-3.36%)
Dec 19, 2013 8.212 8.257 8.093 8.199 42,389 -0.01(-0.16%)
Dec 18, 2013 8.212 8.212 8.212 8.212 2,597 -0.04(-0.54%)
Dec 17, 2013 8.430 8.430 8.137 8.257 1,957 +0.04(+0.54%)
Dec 16, 2013 8.061 8.212 7.990 8.212 3,457 +0.03(+0.33%)
Dec 12, 2013 8.061 8.186 8.186 8.186 207 +0.01(+0.08%)
Dec 11, 2013 8.035 8.179 8.035 8.179 5,329 +0.10(+1.29%)
Dec 10, 2013 8.128 8.128 7.804 8.075 15,041 -0.07(-0.87%)
Dec 09, 2013 8.124 8.146 8.124 8.146 2,302 +0.04(+0.55%)
Dec 06, 2013 8.053 8.252 7.857 8.101 0 +0.13(+1.67%)
Dec 05, 2013 7.888 8.035 7.839 7.968 0 -0.16(-1.91%)
Dec 04, 2013 8.030 8.430 7.879 8.124 0 +0.08(+0.99%)
Dec 03, 2013 7.950 8.425 7.622 8.044 0 +0.16(+1.97%)
Dec 02, 2013 7.913 7.990 7.768 7.888 0 +0.18(+2.36%)
Nov 29, 2013 7.768 7.768 7.706 7.706 0 +0.08(+1.11%)
Nov 27, 2013 7.609 7.622 7.609 7.622 0 +0.07(+0.88%)
Nov 26, 2013 7.331 7.782 7.331 7.555 0 -0.05(-0.64%)
Nov 25, 2013 7.768 7.768 7.546 7.604 0 -0.12(-1.55%)
Nov 22, 2013 7.662 7.791 7.331 7.724 0 -0.04(-0.57%)
Nov 21, 2013 7.742 7.768 7.551 7.768 0 +0.00(+0.00%)
Nov 20, 2013 8.119 8.119 7.768 7.768 0 +0.12(+1.63%)
Nov 19, 2013 7.555 7.791 7.502 7.644 0 +0.17(+2.32%)
Nov 18, 2013 7.737 7.862 7.325 7.471 0 -0.27(-3.50%)
Nov 15, 2013 7.742 7.742 7.742 7.742 0 +0.32(+4.24%)
Nov 14, 2013 7.502 7.595 7.427 7.427 0 +0.06(+0.78%)
Nov 13, 2013 7.653 7.720 7.369 7.369 0 -0.11(-1.43%)
Nov 12, 2013 7.396 7.768 7.081 7.475 0 -0.07(-0.94%)
Nov 11, 2013 7.413 7.546 7.280 7.546 0 +0.36(+4.94%)
Nov 08, 2013 7.618 7.702 7.191 7.191 0 -0.31(-4.14%)
Nov 07, 2013 7.338 7.609 7.036 7.502 0 +0.16(+2.11%)
Nov 06, 2013 7.200 7.347 7.200 7.347 0 -0.25(-3.27%)
Nov 05, 2013 7.396 7.595 7.396 7.595 0 +0.20(+2.70%)
Nov 04, 2013 7.768 7.768 7.200 7.396 0 -0.13(-1.77%)
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.