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 (%)
Apr 30, 2024 17.26 17.62 17.26 17.61 26,687 +0.26(+1.49%)
Apr 29, 2024 17.16 17.60 16.74 17.35 35,371 +0.20(+1.16%)
Apr 26, 2024 17.29 17.29 16.91 17.15 31,532 -0.08(-0.46%)
Apr 25, 2024 16.99 17.32 16.45 17.23 58,811 +0.04(+0.23%)
Apr 24, 2024 15.75 17.39 15.14 17.19 92,359 +1.11(+6.90%)
Apr 23, 2024 15.55 16.10 14.86 16.08 53,778 +0.61(+3.97%)
Apr 22, 2024 15.80 15.80 14.90 15.47 53,843 -0.04(-0.26%)
Apr 19, 2024 15.35 15.73 14.76 15.51 59,657 +0.22(+1.43%)
Apr 18, 2024 15.54 15.81 14.91 15.29 43,962 -0.05(-0.32%)
Apr 17, 2024 14.94 15.57 14.57 15.34 44,715 +0.58(+3.96%)
Apr 16, 2024 14.92 15.49 14.52 14.75 52,054 +0.02(+0.13%)
Apr 15, 2024 14.03 15.81 13.78 14.73 141,241 +1.01(+7.36%)
Apr 12, 2024 13.77 13.90 13.48 13.72 42,506 +0.10(+0.73%)
Apr 11, 2024 12.88 14.14 12.88 13.62 76,338 +1.63(+13.64%)
Apr 10, 2024 11.97 12.01 11.73 11.99 63,217 +0.02(+0.17%)
Apr 09, 2024 11.90 12.12 11.90 11.97 7,671 +0.03(+0.25%)
Apr 08, 2024 11.83 12.05 11.79 11.94 5,600 +0.25(+2.12%)
Apr 05, 2024 11.89 12.09 11.59 11.69 43,732 +0.05(+0.43%)
Apr 04, 2024 12.35 12.35 11.64 11.64 61,094 -0.51(-4.16%)
Apr 03, 2024 12.71 12.92 11.94 12.15 13,611 -0.57(-4.52%)
Apr 02, 2024 13.03 13.03 12.39 12.72 11,193 -0.36(-2.73%)
Apr 01, 2024 13.19 13.19 13.08 13.08 2,390 -0.25(-1.86%)
Mar 28, 2024 13.26 13.33 13.26 13.33 1,279 +0.05(+0.37%)
Mar 27, 2024 13.33 13.58 13.28 13.28 4,042 -0.10(-0.74%)
Mar 26, 2024 13.37 13.53 13.33 13.38 5,242 -0.02(-0.15%)
Mar 25, 2024 13.57 13.62 13.29 13.39 9,585 -0.20(-1.46%)
Mar 22, 2024 13.94 14.05 13.49 13.59 9,192 -0.39(-2.76%)
Mar 21, 2024 13.34 14.22 13.34 13.98 22,498 +0.68(+5.14%)
Mar 20, 2024 13.61 13.75 13.28 13.30 20,198 -0.30(-2.19%)
Mar 19, 2024 13.70 13.80 13.58 13.59 5,222 +0.08(+0.59%)
Mar 18, 2024 13.87 13.87 13.51 13.51 3,874 -0.33(-2.36%)
Mar 15, 2024 13.57 13.88 13.56 13.84 11,951 -0.10(-0.71%)
Mar 14, 2024 14.25 14.25 13.25 13.94 2,291 -0.04(-0.28%)
Mar 13, 2024 13.03 14.13 13.03 13.98 8,363 -0.09(-0.63%)
Mar 12, 2024 14.29 14.29 13.77 14.07 6,688 +0.00(+0.00%)
Mar 11, 2024 13.97 14.11 13.64 14.07 4,426 +0.03(+0.21%)
Mar 08, 2024 13.73 14.07 13.70 14.04 2,975 +0.08(+0.57%)
Mar 07, 2024 13.74 14.15 13.73 13.96 7,511 -0.11(-0.77%)
Mar 06, 2024 13.74 14.19 13.73 14.07 11,958 +0.28(+2.01%)
Mar 05, 2024 14.00 14.00 13.44 13.79 7,043 -0.13(-0.93%)
Mar 04, 2024 13.27 14.01 12.96 13.92 17,786 +0.84(+6.44%)
Mar 01, 2024 12.47 13.08 12.47 13.08 12,050 +0.55(+4.43%)
Feb 29, 2024 13.57 14.12 12.49 12.52 14,131 -1.01(-7.47%)
Feb 28, 2024 14.37 14.37 13.53 13.53 19,369 -0.89(-6.18%)
Feb 27, 2024 13.82 14.83 13.82 14.43 22,175 +0.60(+4.37%)
Feb 26, 2024 13.62 14.09 12.87 13.82 17,051 +0.26(+1.90%)
Feb 23, 2024 13.54 13.73 13.12 13.56 8,005 +0.15(+1.11%)
Feb 22, 2024 13.27 13.50 13.27 13.41 2,132 -0.25(-1.81%)
Feb 21, 2024 13.66 13.66 13.66 13.66 2,698 +0.15(+1.10%)
Feb 20, 2024 13.96 13.98 13.47 13.51 3,638 -0.45(-3.19%)
Feb 16, 2024 13.87 13.96 13.54 13.96 2,291 +0.09(+0.64%)
Feb 15, 2024 13.51 14.02 13.51 13.87 14,888 +0.33(+2.41%)
Feb 14, 2024 13.22 13.78 13.03 13.54 24,783 +0.69(+5.40%)
Feb 13, 2024 12.62 13.03 12.62 12.85 5,798 -0.14(-1.07%)
Feb 12, 2024 13.82 13.82 12.99 12.99 11,104 -0.49(-3.60%)
Feb 09, 2024 13.30 13.47 13.30 13.47 4,414 -0.01(-0.07%)
Feb 08, 2024 12.96 13.87 12.86 13.48 14,734 +0.66(+5.18%)
Feb 07, 2024 12.35 12.82 12.35 12.82 9,016 +0.31(+2.45%)
Feb 06, 2024 12.85 12.85 12.48 12.51 2,849 -0.18(-1.40%)
Feb 05, 2024 12.82 12.83 12.69 12.69 6,434 -0.29(-2.21%)
Feb 02, 2024 12.74 13.05 12.65 12.98 4,986 +0.11(+0.85%)
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.