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

Northern Technologies Intl Corp (NQ: NTIC )

17.44 -1.51 (-7.97%)
Streaming Delayed Price Updated: 3:40 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 (%)
Dec 30, 2016 6.104 6.104 6.104 0 +0.13(+2.19%)
Dec 29, 2016 5.973 5.973 5.973 5.973 1,489 -0.02(-0.33%)
Dec 28, 2016 5.960 5.993 5.906 5.993 14,207 +0.02(+0.37%)
Dec 27, 2016 6.037 6.037 5.904 5.971 20,765 -0.20(-3.20%)
Dec 23, 2016 6.168 6.168 6.168 0 +0.18(+2.93%)
Dec 21, 2016 5.993 5.993 5.993 0 +0.04(+0.75%)
Dec 20, 2016 5.981 5.988 5.882 5.948 26,660 -0.04(-0.74%)
Dec 19, 2016 5.860 5.993 5.860 5.993 2,022 +0.09(+1.50%)
Dec 16, 2016 5.904 5.904 5.882 5.904 1,959 -0.01(-0.19%)
Dec 15, 2016 5.860 5.948 5.860 5.915 8,364 -0.06(-0.93%)
Dec 14, 2016 5.837 5.971 5.837 5.971 9,661 +0.13(+2.28%)
Dec 13, 2016 5.993 6.015 5.571 5.837 60,886 -0.07(-1.13%)
Dec 12, 2016 5.926 5.993 5.794 5.904 3,135 -0.02(-0.37%)
Dec 09, 2016 6.126 6.126 5.926 5.926 4,678 -0.16(-2.55%)
Dec 08, 2016 6.170 6.193 6.082 6.082 1,513 +0.09(+1.48%)
Dec 07, 2016 6.037 6.213 5.993 5.993 5,744 -0.09(-1.46%)
Dec 06, 2016 6.193 6.193 6.082 6.082 1,414 +0.16(+2.78%)
Dec 05, 2016 5.948 5.948 5.906 5.917 6,203 -0.01(-0.15%)
Dec 02, 2016 6.215 6.237 5.926 5.926 3,162 -0.18(-2.91%)
Dec 01, 2016 5.882 6.193 5.860 6.104 12,261 -0.09(-1.43%)
Nov 30, 2016 5.993 6.304 5.771 6.193 12,218 +0.48(+8.35%)
Nov 29, 2016 5.769 6.037 5.715 5.715 38,931 +0.01(+0.19%)
Nov 28, 2016 5.615 5.993 5.615 5.704 18,634 +0.01(+0.19%)
Nov 25, 2016 5.771 5.771 5.660 5.693 22,114 -0.02(-0.40%)
Nov 23, 2016 5.716 5.716 5.716 0 -0.17(-2.82%)
Nov 22, 2016 5.726 5.904 5.726 5.882 17,109 +0.09(+1.53%)
Nov 21, 2016 5.684 6.079 5.682 5.793 14,264 -0.20(-3.33%)
Nov 18, 2016 5.993 6.037 5.993 5.993 2,948 +0.11(+1.89%)
Nov 17, 2016 6.301 6.301 5.771 5.882 2,885 +0.00(+0.00%)
Nov 16, 2016 5.660 6.237 5.660 5.882 943 -0.09(-1.45%)
Nov 15, 2016 5.551 5.993 5.551 5.968 8,882 -0.18(-2.92%)
Nov 14, 2016 6.170 6.324 6.148 6.148 2,284 +0.27(+4.53%)
Nov 11, 2016 5.993 5.993 5.860 5.882 2,444 -0.11(-1.85%)
Nov 10, 2016 5.615 5.993 5.593 5.993 2,252 +0.00(+0.00%)
Nov 09, 2016 5.571 5.571 5.571 5.993 5,043 +0.09(+1.50%)
Nov 07, 2016 5.904 5.904 5.904 130 +0.02(+0.38%)
Nov 04, 2016 5.882 6.124 5.549 5.882 13,556 -0.04(-0.75%)
Nov 03, 2016 6.037 6.037 5.882 5.926 5,640 -0.18(-2.91%)
Nov 02, 2016 6.037 6.104 6.037 6.104 716 +0.05(+0.78%)
Nov 01, 2016 6.037 6.082 6.037 6.057 5,757 -0.11(-1.84%)
Oct 31, 2016 6.170 6.215 6.104 6.170 18,039 +0.04(+0.65%)
Oct 28, 2016 6.046 6.130 6.042 6.130 1,126 +0.09(+1.54%)
Oct 27, 2016 6.064 6.099 6.037 6.037 2,027 -0.06(-0.99%)
Oct 26, 2016 6.095 6.098 6.095 6.098 901 -0.03(-0.54%)
Oct 25, 2016 6.206 6.206 6.122 6.130 2,212 +0.01(+0.15%)
Oct 24, 2016 6.104 6.121 6.104 6.121 2,703 +0.02(+0.28%)
Oct 21, 2016 6.144 6.144 6.104 6.104 5,293 -0.03(-0.43%)
Oct 20, 2016 6.204 6.205 6.114 6.130 20,783 +0.00(+0.07%)
Oct 19, 2016 5.993 6.210 5.926 6.126 59,018 +0.14(+2.30%)
Oct 18, 2016 6.011 6.015 5.968 5.988 17,978 +0.02(+0.37%)
Oct 17, 2016 5.926 5.993 5.926 5.966 6,834 +0.04(+0.67%)
Oct 14, 2016 5.718 6.103 5.718 5.926 23,824 +0.00(+0.00%)
Oct 13, 2016 5.893 6.011 5.815 5.926 17,965 +0.04(+0.75%)
Oct 12, 2016 6.103 6.103 5.882 5.882 6,089 -0.20(-3.21%)
Oct 11, 2016 5.993 6.095 5.993 6.077 4,572 +0.08(+1.33%)
Oct 10, 2016 5.900 5.997 5.784 5.997 6,314 +0.04(+0.67%)
Oct 07, 2016 5.904 6.055 5.904 5.957 3,987 +0.16(+2.72%)
Oct 06, 2016 5.800 5.800 5.800 5.800 450 -0.02(-0.27%)
Oct 05, 2016 5.815 5.815 5.815 5.815 225 +0.04(+0.77%)
Oct 04, 2016 5.771 5.771 5.771 5.771 2,595 -0.03(-0.46%)
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.