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

Northern Technologies Intl Corp (NQ: NTIC )

19.02 +0.12 (+0.63%)
Streaming Delayed Price Updated: 1:48 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 (%)
Mar 31, 2015 8.434 8.434 8.434 8.434 493 +0.00(+0.00%)
Mar 30, 2015 8.434 8.434 8.434 8.434 5,503 -0.09(-1.04%)
Mar 27, 2015 8.048 8.545 8.048 8.523 18,620 +0.27(+3.23%)
Mar 26, 2015 8.256 8.257 8.086 8.257 5,122 +0.00(+0.00%)
Mar 25, 2015 8.212 8.263 8.212 8.257 12,378 +0.00(+0.00%)
Mar 23, 2015 8.106 8.257 8.257 8.257 6,532 -0.56(-6.39%)
Mar 20, 2015 8.368 8.834 8.257 8.821 18,605 +0.57(+6.94%)
Mar 19, 2015 8.146 8.248 7.862 8.248 16,811 +0.00(+0.00%)
Mar 18, 2015 8.279 8.301 8.079 8.248 3,865 -0.01(-0.11%)
Mar 17, 2015 8.656 8.656 8.257 8.257 7,857 -0.38(-4.37%)
Mar 16, 2015 8.900 8.900 8.634 8.634 6,007 -0.27(-3.04%)
Mar 13, 2015 9.038 9.132 8.905 8.905 28,341 -0.13(-1.43%)
Mar 12, 2015 9.309 9.309 9.034 9.034 13,966 -0.12(-1.31%)
Mar 11, 2015 9.322 9.371 9.153 9.153 30,341 -0.17(-1.81%)
Mar 10, 2015 9.122 9.322 9.122 9.322 10,821 +0.00(+0.00%)
Mar 09, 2015 9.122 9.322 9.096 9.322 10,835 -0.16(-1.73%)
Mar 06, 2015 9.105 9.500 9.038 9.486 15,320 +0.20(+2.15%)
Mar 05, 2015 9.322 9.322 9.287 9.287 4,699 -0.04(-0.38%)
Mar 04, 2015 9.056 9.367 9.056 9.322 10,285 -0.16(-1.73%)
Mar 03, 2015 9.069 9.486 9.047 9.486 22,973 +0.38(+4.19%)
Feb 27, 2015 9.318 9.105 9.105 9.105 27 -0.22(-2.33%)
Feb 26, 2015 9.322 9.322 9.034 9.322 18,850 +0.00(+0.00%)
Feb 25, 2015 9.322 9.322 9.322 9.322 2,363 +0.00(+0.00%)
Feb 24, 2015 9.078 9.762 8.967 9.322 9,914 +0.02(+0.19%)
Feb 23, 2015 9.322 9.322 9.304 9.304 459 +0.03(+0.29%)
Feb 20, 2015 9.233 9.322 9.233 9.278 8,427 -0.04(-0.48%)
Feb 19, 2015 9.322 9.322 9.304 9.322 1,831 +0.00(+0.00%)
Feb 18, 2015 9.313 9.322 8.932 9.322 3,383 +0.12(+1.25%)
Feb 17, 2015 9.131 9.766 8.985 9.207 16,672 -0.12(-1.24%)
Feb 13, 2015 9.322 9.322 9.322 9.322 23,653 -0.40(-4.11%)
Feb 12, 2015 9.877 9.877 9.721 9.722 1,126 -0.27(-2.67%)
Feb 11, 2015 9.371 9.988 9.220 9.988 13,446 +0.58(+6.18%)
Feb 10, 2015 9.513 9.549 9.193 9.406 29,857 -0.08(-0.80%)
Feb 09, 2015 9.482 9.482 9.256 9.482 9,398 +0.01(+0.09%)
Feb 06, 2015 9.349 9.750 9.023 9.473 18,037 +0.07(+0.71%)
Feb 05, 2015 9.315 9.455 9.096 9.406 16,052 +0.04(+0.43%)
Feb 04, 2015 9.322 9.566 9.105 9.367 38,933 -0.22(-2.31%)
Feb 03, 2015 9.229 9.988 8.670 9.588 49,888 +0.18(+1.93%)
Feb 02, 2015 9.296 9.988 9.127 9.406 32,224 +0.11(+1.19%)
Jan 30, 2015 9.296 9.296 9.296 9.296 2,083 -0.12(-1.23%)
Jan 29, 2015 9.433 9.433 9.120 9.411 9,634 -0.13(-1.40%)
Jan 28, 2015 9.540 9.655 9.526 9.544 5,737 -0.11(-1.15%)
Jan 27, 2015 9.437 9.766 9.437 9.655 27,293 +0.11(+1.16%)
Jan 26, 2015 9.584 9.584 9.544 9.544 1,081 +0.00(+0.00%)
Jan 22, 2015 9.633 9.544 9.544 9.544 4 -0.22(-2.27%)
Jan 21, 2015 9.628 9.833 9.544 9.766 33,297 +0.14(+1.43%)
Jan 20, 2015 10.21 10.21 9.628 9.628 1,957 -0.18(-1.86%)
Jan 16, 2015 9.988 9.988 9.571 9.810 13,966 -0.03(-0.27%)
Jan 15, 2015 10.17 10.17 9.833 9.837 3,793 -0.34(-3.32%)
Jan 14, 2015 10.08 10.19 10.08 10.18 1,725 +0.39(+4.00%)
Jan 13, 2015 9.988 10.21 9.779 9.784 8,558 -0.02(-0.23%)
Jan 12, 2015 10.22 10.63 9.779 9.806 26,865 -0.45(-4.37%)
Jan 09, 2015 10.62 10.65 10.16 10.25 9,303 -0.07(-0.65%)
Jan 08, 2015 10.49 10.49 9.997 10.32 9,878 +0.42(+4.22%)
Jan 07, 2015 10.19 11.03 9.779 9.903 25,505 +0.39(+4.09%)
Jan 06, 2015 10.21 10.21 9.451 9.513 5,570 +0.06(+0.61%)
Jan 05, 2015 9.322 9.677 9.322 9.455 32,815 -0.02(-0.23%)
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.