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

Northern Technologies Intl Corp (NQ: NTIC )

12.14 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2020 7.606 7.633 7.078 7.383 31,900 -0.25(-3.27%)
Jun 29, 2020 7.097 7.633 7.097 7.633 16,177 +0.28(+3.77%)
Jun 26, 2020 7.587 7.587 6.791 7.356 12,429 +0.14(+1.92%)
Jun 25, 2020 7.799 7.799 7.013 7.217 8,849 -0.27(-3.58%)
Jun 24, 2020 7.809 7.957 7.467 7.485 14,163 -0.31(-3.92%)
Jun 23, 2020 7.541 8.087 7.282 7.791 4,982 +0.27(+3.57%)
Jun 22, 2020 7.495 8.010 7.495 7.522 3,846 -0.41(-5.13%)
Jun 19, 2020 8.087 8.087 7.337 7.929 5,403 +0.03(+0.32%)
Jun 18, 2020 7.606 8.179 7.606 7.904 7,569 -0.24(-2.92%)
Jun 17, 2020 8.188 8.188 7.920 8.142 4,883 +0.24(+3.04%)
Jun 16, 2020 8.050 8.556 7.874 7.902 38,429 +0.22(+2.89%)
Jun 15, 2020 7.791 8.022 7.633 7.680 10,839 -0.30(-3.71%)
Jun 12, 2020 7.911 8.198 7.774 7.976 24,425 +0.35(+4.61%)
Jun 11, 2020 7.957 8.022 6.939 7.624 21,427 -0.57(-7.00%)
Jun 10, 2020 8.142 8.281 7.458 8.198 22,838 +0.01(+0.14%)
Jun 09, 2020 7.485 8.531 7.485 8.186 13,466 +0.62(+8.22%)
Jun 08, 2020 7.649 7.649 7.314 7.564 48,287 +0.01(+0.18%)
Jun 05, 2020 7.393 8.217 7.171 7.550 37,827 +0.62(+8.95%)
Jun 04, 2020 6.847 7.185 6.717 6.930 12,589 +0.06(+0.94%)
Jun 03, 2020 6.632 7.504 6.632 6.865 37,961 +0.38(+5.85%)
Jun 02, 2020 6.708 6.939 6.486 6.486 5,959 -0.22(-3.31%)
Jun 01, 2020 6.902 7.383 6.630 6.708 16,116 -0.15(-2.14%)
May 29, 2020 7.050 7.171 6.532 6.855 7,673 +0.11(+1.63%)
May 28, 2020 6.662 7.171 6.662 6.745 27,381 +0.31(+4.89%)
May 27, 2020 6.686 6.689 6.245 6.430 61,148 -0.05(-0.71%)
May 26, 2020 6.616 6.847 6.477 6.477 7,223 +0.01(+0.14%)
May 22, 2020 6.532 6.847 6.356 6.468 20,102 -0.02(-0.29%)
May 21, 2020 6.477 6.713 6.338 6.486 23,565 -0.08(-1.20%)
May 20, 2020 6.708 7.356 6.255 6.565 61,710 -0.01(-0.21%)
May 19, 2020 6.801 6.801 6.477 6.579 10,914 +0.19(+3.04%)
May 18, 2020 6.736 6.939 5.598 6.384 219,358 -0.36(-5.35%)
May 15, 2020 6.606 6.745 5.218 6.745 83,869 -0.06(-0.82%)
May 14, 2020 7.134 7.134 6.292 6.801 8,420 +0.11(+1.66%)
May 13, 2020 7.032 7.124 6.690 6.690 2,137 -0.37(-5.24%)
May 12, 2020 7.328 7.365 6.958 7.060 9,028 +0.06(+0.79%)
May 11, 2020 7.643 7.818 7.004 7.004 20,764 -0.58(-7.68%)
May 08, 2020 7.282 7.818 7.120 7.587 22,912 +0.19(+2.50%)
May 07, 2020 7.309 7.855 7.171 7.402 3,476 +0.02(+0.31%)
May 06, 2020 7.402 7.402 7.032 7.379 4,236 +0.07(+0.95%)
May 05, 2020 7.124 7.868 6.717 7.309 17,028 +0.08(+1.15%)
May 04, 2020 6.949 7.402 6.949 7.226 16,004 +0.01(+0.13%)
May 01, 2020 7.263 7.402 6.935 7.217 9,943 +0.02(+0.26%)
Apr 30, 2020 7.272 7.393 6.986 7.198 17,968 -0.37(-4.89%)
Apr 29, 2020 6.856 7.957 6.791 7.569 9,666 +0.60(+8.63%)
Apr 28, 2020 6.597 7.069 6.449 6.967 9,523 +0.06(+0.80%)
Apr 27, 2020 6.403 6.912 6.393 6.912 3,001 +0.43(+6.71%)
Apr 24, 2020 6.708 6.819 6.380 6.477 3,890 +0.02(+0.29%)
Apr 23, 2020 6.699 6.939 6.458 6.458 8,864 -0.13(-1.97%)
Apr 22, 2020 6.662 6.801 6.588 6.588 5,918 -0.03(-0.42%)
Apr 21, 2020 6.616 6.888 6.479 6.616 17,600 +0.14(+2.14%)
Apr 20, 2020 7.124 7.402 6.477 6.477 151,033 -0.65(-9.09%)
Apr 17, 2020 7.337 7.393 6.875 7.124 14,374 +0.30(+4.34%)
Apr 16, 2020 6.680 7.272 6.671 6.828 9,464 -0.25(-3.49%)
Apr 15, 2020 7.191 7.356 7.075 7.075 771 -0.43(-5.71%)
Apr 14, 2020 10.96 11.04 7.198 7.504 13,142 -0.31(-4.02%)
Apr 13, 2020 7.198 7.818 6.939 7.818 8,718 +0.79(+11.18%)
Apr 09, 2020 7.430 8.022 6.939 7.032 14,050 +0.13(+1.88%)
Apr 08, 2020 6.699 7.839 6.699 6.902 23,027 +0.41(+6.27%)
Apr 07, 2020 6.023 8.549 6.023 6.495 83,094 +0.28(+4.46%)
Apr 06, 2020 6.736 6.838 6.107 6.218 54,308 -0.01(-0.15%)
Apr 03, 2020 5.931 6.310 5.718 6.227 14,482 +0.36(+6.15%)
Apr 02, 2020 6.477 6.514 5.820 5.866 14,248 -0.49(-7.71%)
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.