Skip to main content

Northern Technologies Intl Corp (NQ: NTIC )

12.71 -0.10 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.95 13.10 12.82 12.82 7,615 -0.02(-0.15%)
Jan 30, 2024 13.15 13.30 12.84 12.84 21,701 -0.50(-3.71%)
Jan 29, 2024 13.12 13.34 13.10 13.34 5,200 +0.24(+1.84%)
Jan 26, 2024 13.25 13.25 12.96 13.09 3,569 +0.05(+0.42%)
Jan 25, 2024 13.01 13.34 12.86 13.04 11,183 +0.03(+0.23%)
Jan 24, 2024 12.32 13.33 12.32 13.01 21,357 +0.68(+5.52%)
Jan 23, 2024 12.65 13.11 12.33 12.33 14,235 -0.50(-3.92%)
Jan 22, 2024 11.74 13.06 11.54 12.83 65,133 +0.95(+7.96%)
Jan 19, 2024 11.83 12.02 11.69 11.89 6,655 +0.05(+0.42%)
Jan 18, 2024 11.96 11.98 11.83 11.84 7,203 -0.16(-1.31%)
Jan 17, 2024 11.99 12.22 11.97 12.00 13,523 -0.14(-1.14%)
Jan 16, 2024 12.20 12.20 11.99 12.13 3,097 -0.02(-0.16%)
Jan 12, 2024 11.73 12.15 11.72 12.15 27,104 +0.69(+6.02%)
Jan 11, 2024 11.85 11.96 11.39 11.46 36,485 -0.66(-5.45%)
Jan 10, 2024 11.81 12.32 11.80 12.12 24,615 +0.38(+3.27%)
Jan 09, 2024 11.58 11.88 11.58 11.74 2,977 +0.14(+1.19%)
Jan 08, 2024 12.00 12.07 11.60 11.60 10,400 -0.11(-0.93%)
Jan 05, 2024 11.77 12.14 11.71 11.71 7,218 -0.24(-1.98%)
Jan 04, 2024 11.95 11.95 11.95 11.95 692 +0.25(+2.11%)
Jan 03, 2024 11.35 11.90 11.35 11.70 10,159 +0.27(+2.33%)
Jan 02, 2024 11.81 11.81 11.42 11.43 7,481 -0.19(-1.61%)
Dec 29, 2023 11.51 11.72 11.50 11.62 1,621 +0.18(+1.55%)
Dec 28, 2023 11.12 11.67 11.08 11.44 24,624 +0.49(+4.50%)
Dec 27, 2023 11.76 11.90 10.90 10.95 22,752 -0.96(-8.03%)
Dec 26, 2023 12.02 12.08 11.64 11.91 7,065 -0.04(-0.33%)
Dec 22, 2023 11.98 12.15 11.70 11.95 11,478 -0.07(-0.57%)
Dec 21, 2023 11.82 12.02 11.68 12.01 13,788 +0.34(+2.96%)
Dec 20, 2023 11.51 11.67 11.32 11.67 14,195 +0.32(+2.78%)
Dec 19, 2023 11.63 11.63 11.33 11.35 4,534 -0.08(-0.69%)
Dec 18, 2023 11.64 12.18 11.43 11.43 26,787 -0.19(-1.61%)
Dec 15, 2023 10.56 11.62 10.56 11.62 31,960 +1.09(+10.39%)
Dec 14, 2023 10.00 11.05 10.00 10.53 32,351 +0.59(+5.95%)
Dec 13, 2023 10.48 10.73 9.935 9.935 102,652 -0.27(-2.61%)
Dec 12, 2023 10.74 10.79 10.20 10.20 10,915 -0.45(-4.26%)
Dec 11, 2023 10.74 11.08 10.63 10.65 16,266 +0.04(+0.37%)
Dec 08, 2023 10.63 10.78 10.59 10.62 4,355 +0.01(+0.09%)
Dec 07, 2023 10.71 10.92 10.50 10.61 7,558 -0.09(-0.83%)
Dec 06, 2023 10.59 10.89 10.59 10.69 4,935 +0.04(+0.37%)
Dec 05, 2023 10.68 11.04 10.61 10.65 20,760 -0.18(-1.64%)
Dec 04, 2023 10.58 11.01 10.58 10.83 25,966 +0.06(+0.59%)
Dec 01, 2023 10.89 10.99 10.59 10.77 10,129 +0.07(+0.69%)
Nov 30, 2023 10.45 10.88 10.45 10.69 11,604 +0.12(+1.12%)
Nov 29, 2023 10.57 11.03 10.50 10.58 18,171 +0.32(+3.07%)
Nov 28, 2023 10.62 10.79 10.21 10.26 16,041 -0.30(-2.80%)
Nov 27, 2023 10.72 10.77 10.56 10.56 7,589 +0.01(+0.09%)
Nov 24, 2023 10.95 11.06 10.47 10.55 6,311 -0.40(-3.69%)
Nov 22, 2023 11.04 11.32 10.95 10.95 11,080 -0.10(-0.89%)
Nov 21, 2023 11.53 11.58 10.84 11.05 13,872 -0.48(-4.19%)
Nov 20, 2023 11.68 12.17 11.53 11.53 15,060 -0.37(-3.15%)
Nov 17, 2023 11.98 11.98 11.74 11.91 5,790 -0.02(-0.17%)
Nov 16, 2023 11.89 11.97 11.50 11.93 18,298 +0.04(+0.33%)
Nov 15, 2023 11.63 12.11 11.63 11.89 11,093 +0.12(+1.01%)
Nov 14, 2023 11.99 12.37 11.77 11.77 18,489 -0.29(-2.37%)
Nov 13, 2023 11.51 12.23 11.51 12.05 4,908 -0.06(-0.49%)
Nov 10, 2023 11.51 12.11 11.51 12.11 3,451 +0.25(+2.08%)
Nov 09, 2023 11.39 11.97 11.39 11.87 9,182 +0.19(+1.60%)
Nov 08, 2023 12.00 12.00 11.31 11.68 19,412 -0.08(-0.67%)
Nov 07, 2023 11.96 12.21 11.72 11.76 15,642 -0.34(-2.77%)
Nov 06, 2023 11.87 12.35 11.87 12.09 15,121 -0.14(-1.13%)
Nov 03, 2023 12.13 12.47 12.11 12.23 8,297 +0.02(+0.16%)
Nov 02, 2023 12.27 12.64 12.02 12.21 15,895 -0.17(-1.35%)
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.