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

Northern Technologies Intl Corp (NQ: NTIC )

12.08 -0.64 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2011 6.513 6.724 6.513 6.724 2,640 +0.05(+0.81%)
Oct 28, 2011 6.473 6.670 6.473 6.670 11,307 -0.03(-0.47%)
Oct 27, 2011 6.414 6.702 6.293 6.702 13,556 +0.21(+3.25%)
Oct 26, 2011 6.549 6.549 6.432 6.491 3,230 +0.14(+2.26%)
Oct 25, 2011 6.562 6.576 6.288 6.347 25,898 -0.20(-3.09%)
Oct 24, 2011 6.549 6.549 6.549 6.549 222 -0.09(-1.35%)
Oct 19, 2011 6.639 6.639 6.639 6.639 0 +0.05(+0.78%)
Oct 18, 2011 6.553 6.778 6.540 6.588 2,005 -0.15(-2.23%)
Oct 17, 2011 6.513 6.747 6.513 6.738 11,131 +0.01(+0.13%)
Oct 14, 2011 6.693 6.738 6.648 6.729 3,898 +0.04(+0.54%)
Oct 13, 2011 6.531 6.697 6.531 6.693 4,007 +0.02(+0.34%)
Oct 12, 2011 6.679 6.679 6.670 6.670 1,113 -0.13(-1.92%)
Oct 11, 2011 6.684 6.845 6.684 6.800 743 +0.10(+1.47%)
Oct 10, 2011 6.738 6.738 6.702 6.702 890 +0.10(+1.50%)
Oct 07, 2011 6.603 6.603 6.603 6.603 667 -0.13(-1.87%)
Oct 06, 2011 6.571 6.729 6.571 6.729 2,444 +0.11(+1.70%)
Oct 05, 2011 6.576 6.616 6.576 6.616 445 +0.10(+1.59%)
Oct 04, 2011 6.553 6.553 6.513 6.513 667 -0.12(-1.83%)
Oct 03, 2011 6.738 6.805 6.459 6.634 26,279 -0.10(-1.53%)
Sep 30, 2011 6.715 6.751 6.715 6.738 5,788 -0.10(-1.45%)
Sep 29, 2011 6.841 6.931 6.836 6.836 1,781 +0.10(+1.47%)
Sep 28, 2011 6.562 6.778 6.526 6.738 13,580 -0.09(-1.32%)
Sep 27, 2011 6.863 6.863 6.738 6.827 10,294 +0.04(+0.53%)
Sep 26, 2011 6.580 6.791 6.513 6.791 5,788 +0.28(+4.28%)
Sep 23, 2011 6.535 6.933 6.401 6.513 26,435 -0.45(-6.45%)
Sep 22, 2011 6.994 6.994 6.899 6.962 19,591 -0.07(-0.96%)
Sep 21, 2011 6.967 7.030 6.967 7.030 1,335 -0.04(-0.63%)
Sep 20, 2011 7.074 7.187 7.074 7.074 6,456 -0.06(-0.82%)
Sep 19, 2011 7.025 7.236 6.962 7.133 3,662 +0.06(+0.83%)
Sep 16, 2011 6.976 7.074 6.926 7.074 10,281 +0.22(+3.28%)
Sep 15, 2011 6.971 6.971 6.841 6.850 9,822 -0.04(-0.65%)
Sep 14, 2011 6.750 6.895 6.738 6.895 7,881 +0.00(+0.00%)
Sep 13, 2011 6.648 6.953 6.648 6.895 2,707 +0.02(+0.26%)
Sep 12, 2011 7.056 7.056 6.315 6.877 7,694 -0.13(-1.86%)
Sep 09, 2011 7.003 7.086 7.003 7.007 1,175 -0.07(-0.95%)
Sep 08, 2011 6.788 7.074 6.788 7.074 5,343 +0.13(+1.94%)
Sep 07, 2011 7.187 7.187 6.747 6.940 16,196 -0.25(-3.44%)
Sep 06, 2011 7.187 7.187 7.187 7.187 240 -0.01(-0.12%)
Sep 02, 2011 7.308 7.308 7.187 7.196 5,848 -0.19(-2.61%)
Sep 01, 2011 7.375 7.389 7.097 7.389 4,452 +0.00(+0.00%)
Aug 31, 2011 7.398 7.398 7.097 7.389 4,960 -0.00(-0.05%)
Aug 30, 2011 7.344 7.446 7.078 7.392 8,059 +0.02(+0.29%)
Aug 29, 2011 7.110 7.412 7.110 7.371 31,014 +0.27(+3.73%)
Aug 26, 2011 7.079 7.214 7.079 7.106 4,452 -0.07(-1.00%)
Aug 25, 2011 7.215 7.215 7.142 7.178 3,584 -0.19(-2.56%)
Aug 24, 2011 7.411 7.420 7.366 7.366 9,944 -0.26(-3.37%)
Aug 23, 2011 7.624 7.624 7.624 7.624 712 +0.06(+0.74%)
Aug 22, 2011 7.570 7.570 7.156 7.568 2,393 +0.04(+0.59%)
Aug 19, 2011 7.189 7.542 7.187 7.524 7,903 +0.06(+0.84%)
Aug 18, 2011 7.227 7.461 7.191 7.461 4,007 -0.16(-2.12%)
Aug 17, 2011 7.703 7.716 7.259 7.622 4,341 -0.03(-0.44%)
Aug 16, 2011 7.510 7.656 7.510 7.656 667 +0.13(+1.76%)
Aug 15, 2011 7.362 7.551 7.353 7.524 12,316 +0.29(+3.97%)
Aug 12, 2011 7.366 7.381 7.236 7.236 8,969 -0.18(-2.42%)
Aug 11, 2011 7.281 7.533 7.281 7.416 22,352 +0.02(+0.30%)
Aug 10, 2011 7.344 7.808 7.299 7.393 6,567 +0.05(+0.67%)
Aug 09, 2011 7.344 7.416 7.321 7.344 6,215 -0.16(-2.09%)
Aug 08, 2011 7.618 7.618 7.187 7.501 6,872 -0.14(-1.83%)
Aug 05, 2011 7.708 7.726 7.640 7.640 5,944 -0.10(-1.28%)
Aug 04, 2011 7.636 7.905 7.542 7.739 14,308 +0.26(+3.42%)
Aug 03, 2011 7.905 7.905 7.389 7.483 8,600 -0.27(-3.42%)
Aug 02, 2011 7.816 7.816 7.663 7.748 10,873 -0.10(-1.32%)
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.