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 30, 2020 7.430 7.513 7.226 7.469 5,079 +0.05(+0.65%)
Oct 29, 2020 7.670 7.680 7.420 7.420 9,147 +0.01(+0.12%)
Oct 28, 2020 7.578 7.887 7.402 7.411 7,989 -0.17(-2.20%)
Oct 27, 2020 7.680 7.828 7.504 7.578 9,732 -0.11(-1.44%)
Oct 26, 2020 7.707 7.876 7.689 7.689 4,151 -0.13(-1.66%)
Oct 23, 2020 7.818 7.818 7.818 7.818 648 +0.05(+0.60%)
Oct 22, 2020 7.781 8.013 7.689 7.772 58,533 -0.11(-1.41%)
Oct 21, 2020 7.994 7.994 7.781 7.883 2,708 -0.10(-1.22%)
Oct 20, 2020 8.054 8.054 7.828 7.980 8,362 -0.14(-1.74%)
Oct 19, 2020 8.054 8.122 7.781 8.122 3,447 +0.33(+4.25%)
Oct 16, 2020 7.957 8.050 7.772 7.791 5,620 -0.06(-0.71%)
Oct 15, 2020 7.781 7.939 7.781 7.846 7,956 -0.03(-0.35%)
Oct 14, 2020 7.943 7.943 7.809 7.874 2,840 +0.00(+0.00%)
Oct 13, 2020 7.772 8.054 7.772 7.874 13,265 +0.01(+0.12%)
Oct 12, 2020 7.865 8.064 7.781 7.865 19,156 -0.09(-1.16%)
Oct 09, 2020 8.003 8.073 7.883 7.957 11,348 +0.09(+1.12%)
Oct 08, 2020 7.902 8.013 7.772 7.869 57,666 +0.03(+0.41%)
Oct 07, 2020 7.698 8.163 7.698 7.837 36,535 +0.20(+2.67%)
Oct 06, 2020 7.865 7.865 7.411 7.633 6,874 -0.09(-1.20%)
Oct 05, 2020 7.680 7.999 7.588 7.726 52,669 +0.06(+0.85%)
Oct 02, 2020 7.495 7.976 7.495 7.661 3,890 +0.03(+0.36%)
Oct 01, 2020 7.726 8.068 7.448 7.633 10,096 -0.05(-0.60%)
Sep 30, 2020 7.735 7.772 7.680 7.680 3,142 -0.14(-1.78%)
Sep 29, 2020 7.828 8.073 7.781 7.818 8,683 +0.08(+1.08%)
Sep 28, 2020 7.689 7.855 7.638 7.735 18,387 -0.01(-0.12%)
Sep 25, 2020 7.541 7.855 7.513 7.744 12,969 +0.01(+0.12%)
Sep 24, 2020 7.680 7.735 7.587 7.735 3,553 +0.03(+0.36%)
Sep 23, 2020 7.744 7.837 7.624 7.707 11,121 +0.01(+0.18%)
Sep 22, 2020 7.934 7.985 7.652 7.693 6,521 -0.30(-3.76%)
Sep 21, 2020 8.235 8.318 7.609 7.994 18,129 -0.33(-4.00%)
Sep 18, 2020 8.059 8.327 7.865 8.327 20,751 +0.36(+4.53%)
Sep 17, 2020 8.022 8.429 7.828 7.966 10,518 -0.04(-0.46%)
Sep 16, 2020 7.918 8.272 7.833 8.003 27,314 +0.14(+1.76%)
Sep 15, 2020 7.828 8.420 7.744 7.865 29,723 +0.05(+0.59%)
Sep 14, 2020 7.957 8.466 7.809 7.818 8,559 +0.16(+2.11%)
Sep 11, 2020 7.843 8.082 7.504 7.656 12,104 -0.16(-2.07%)
Sep 10, 2020 7.855 8.438 7.541 7.818 37,545 +0.25(+3.30%)
Sep 09, 2020 7.772 8.059 7.541 7.569 12,172 -0.19(-2.50%)
Sep 08, 2020 7.573 7.763 7.268 7.763 22,251 +0.31(+4.22%)
Sep 04, 2020 7.411 7.633 7.226 7.448 2,918 -0.05(-0.62%)
Sep 03, 2020 7.448 7.809 7.208 7.495 4,867 +0.06(+0.83%)
Sep 02, 2020 7.448 7.865 7.402 7.433 4,402 +0.03(+0.41%)
Sep 01, 2020 7.652 7.837 7.402 7.402 10,406 -0.29(-3.73%)
Aug 31, 2020 7.448 7.865 7.448 7.689 3,920 -0.31(-3.93%)
Aug 28, 2020 8.003 8.003 7.929 8.003 2,918 +0.00(+0.00%)
Aug 27, 2020 7.892 8.327 7.841 8.003 5,464 -0.20(-2.48%)
Aug 26, 2020 7.844 8.207 7.844 8.207 1,301 +0.06(+0.72%)
Aug 25, 2020 8.148 8.148 8.148 8.148 409 +0.08(+0.93%)
Aug 24, 2020 8.050 8.087 7.855 8.073 8,752 +0.00(+0.06%)
Aug 21, 2020 8.096 8.392 7.772 8.068 16,644 -0.09(-1.13%)
Aug 20, 2020 8.142 8.235 7.717 8.161 3,273 -0.07(-0.90%)
Aug 19, 2020 8.327 8.540 8.235 8.235 8,827 -0.33(-3.84%)
Aug 18, 2020 8.336 8.660 8.327 8.563 15,414 +0.14(+1.70%)
Aug 17, 2020 8.354 8.452 8.188 8.420 15,901 +0.07(+0.83%)
Aug 14, 2020 8.142 8.457 8.142 8.350 24,750 +0.02(+0.28%)
Aug 13, 2020 8.309 8.619 8.178 8.327 26,766 -0.11(-1.32%)
Aug 12, 2020 8.151 8.531 7.916 8.438 13,541 +0.08(+1.00%)
Aug 11, 2020 7.411 8.614 7.411 8.355 25,001 +0.26(+3.20%)
Aug 10, 2020 7.966 8.202 7.939 8.096 10,527 +0.22(+2.84%)
Aug 07, 2020 8.216 8.449 7.820 7.872 9,727 -0.32(-3.86%)
Aug 06, 2020 8.605 8.623 8.188 8.188 15,499 -0.29(-3.48%)
Aug 05, 2020 8.448 8.670 8.244 8.483 7,801 -0.11(-1.30%)
Aug 04, 2020 8.355 8.697 8.105 8.596 10,061 +0.08(+0.98%)
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.