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 (%)
Apr 27, 2012 5.763 5.709 5.709 5.709 6,901 -0.05(-0.86%)
Apr 26, 2012 5.808 5.839 5.754 5.758 5,120 -0.13(-2.13%)
Apr 25, 2012 5.952 5.952 5.799 5.884 53,750 -0.03(-0.46%)
Apr 24, 2012 5.916 5.916 5.862 5.911 3,397 -0.01(-0.15%)
Apr 23, 2012 5.871 5.920 5.857 5.920 1,113 +0.00(+0.00%)
Apr 20, 2012 5.781 5.952 5.781 5.920 19,858 +0.18(+3.13%)
Apr 19, 2012 5.669 5.790 5.615 5.740 8,682 +0.01(+0.24%)
Apr 18, 2012 5.853 5.853 5.727 5.727 1,558 -0.16(-2.67%)
Apr 17, 2012 5.963 6.064 5.817 5.884 8,994 -0.07(-1.13%)
Apr 16, 2012 6.113 6.113 5.628 5.952 7,233 -0.34(-5.36%)
Apr 13, 2012 5.736 6.288 5.651 6.288 1,269 -0.18(-2.78%)
Apr 12, 2012 6.468 6.477 6.468 6.468 5,365 -0.04(-0.62%)
Apr 11, 2012 6.738 6.751 6.248 6.508 31,141 -0.23(-3.40%)
Apr 10, 2012 6.850 6.850 6.738 6.738 11,572 -0.16(-2.28%)
Apr 09, 2012 6.850 6.930 6.850 6.895 3,279 -0.11(-1.61%)
Apr 05, 2012 6.926 7.025 6.926 7.008 5,004 +0.15(+2.17%)
Apr 04, 2012 6.962 6.962 6.859 6.859 6,436 -0.10(-1.48%)
Apr 03, 2012 6.962 6.966 6.962 6.962 1,781 -0.01(-0.13%)
Apr 02, 2012 6.971 6.971 6.971 6.971 222 -0.13(-1.77%)
Mar 30, 2012 7.097 7.097 7.097 7.097 222 +0.06(+0.83%)
Mar 29, 2012 6.962 7.039 6.962 7.039 13,124 +0.07(+1.03%)
Mar 28, 2012 6.917 7.021 6.917 6.967 667 +0.05(+0.78%)
Mar 27, 2012 6.962 6.962 6.913 6.913 2,083 -0.09(-1.28%)
Mar 26, 2012 7.110 7.110 7.003 7.003 1,113 -0.14(-1.95%)
Mar 23, 2012 7.007 7.142 6.962 7.142 11,131 +0.01(+0.19%)
Mar 22, 2012 7.142 7.173 7.128 7.128 2,226 -0.05(-0.75%)
Mar 21, 2012 7.142 7.200 7.065 7.182 19,754 +0.04(+0.63%)
Mar 20, 2012 7.187 7.290 6.962 7.137 5,654 -0.03(-0.38%)
Mar 19, 2012 7.142 7.164 6.868 7.164 9,684 +0.04(+0.57%)
Mar 16, 2012 7.232 7.402 6.899 7.124 13,471 -0.17(-2.34%)
Mar 15, 2012 7.146 7.357 7.124 7.295 4,677 +0.13(+1.82%)
Mar 14, 2012 7.232 7.380 7.124 7.164 14,348 -0.09(-1.24%)
Mar 13, 2012 6.994 7.375 6.980 7.254 14,471 +0.16(+2.28%)
Mar 12, 2012 6.962 7.092 6.917 7.092 4,007 +0.08(+1.15%)
Mar 09, 2012 7.065 7.133 6.967 7.012 10,463 +0.09(+1.36%)
Mar 08, 2012 6.791 6.926 6.760 6.917 7,346 +0.18(+2.67%)
Mar 07, 2012 6.814 6.827 6.738 6.738 4,906 -0.12(-1.70%)
Mar 06, 2012 6.872 6.872 6.738 6.854 8,237 +0.00(+0.00%)
Mar 05, 2012 6.962 6.962 6.854 6.854 1,335 -0.27(-3.78%)
Mar 02, 2012 7.124 7.124 7.124 7.124 222 +0.20(+2.85%)
Mar 01, 2012 6.859 7.074 6.859 6.926 3,228 +0.00(+0.00%)
Feb 29, 2012 7.079 7.106 6.872 6.926 13,765 -0.21(-2.96%)
Feb 28, 2012 6.800 7.137 6.800 7.137 23,169 +0.40(+5.93%)
Feb 27, 2012 7.061 7.061 6.625 6.738 13,357 -0.29(-4.09%)
Feb 24, 2012 6.985 7.124 6.962 7.025 2,448 +0.06(+0.90%)
Feb 23, 2012 6.976 7.187 6.924 6.962 9,557 -0.08(-1.08%)
Feb 22, 2012 7.290 7.362 7.016 7.039 10,018 -0.18(-2.55%)
Feb 21, 2012 6.890 7.348 6.738 7.223 6,451 +0.33(+4.76%)
Feb 17, 2012 6.787 6.895 6.630 6.895 2,226 +0.16(+2.33%)
Feb 16, 2012 6.711 6.738 6.702 6.738 3,573 +0.12(+1.76%)
Feb 14, 2012 6.558 6.621 6.621 6.621 2,003 +0.04(+0.61%)
Feb 13, 2012 6.738 6.738 6.541 6.580 1,195 -0.15(-2.27%)
Feb 10, 2012 6.733 6.733 6.733 6.733 222 -0.00(-0.07%)
Feb 09, 2012 6.567 6.738 6.567 6.738 2,368 +0.04(+0.60%)
Feb 08, 2012 6.684 6.697 6.473 6.697 2,782 +0.02(+0.27%)
Feb 07, 2012 6.639 6.679 6.639 6.679 1,001 +0.09(+1.36%)
Feb 06, 2012 6.688 6.688 6.553 6.589 4,230 -0.13(-1.87%)
Feb 03, 2012 6.695 6.715 6.621 6.715 6,011 +0.04(+0.54%)
Feb 02, 2012 6.446 6.679 6.446 6.679 5,674 +0.17(+2.55%)
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.