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 (%)
Jun 28, 2024 16.58 16.72 15.99 16.47 1,012,210 +0.16(+0.98%)
Jun 27, 2024 15.27 16.71 15.27 16.31 70,598 +1.01(+6.63%)
Jun 26, 2024 15.54 15.64 14.99 15.30 64,304 -0.32(-2.04%)
Jun 25, 2024 15.78 15.78 15.36 15.62 29,887 +0.03(+0.19%)
Jun 24, 2024 16.16 16.44 15.43 15.59 42,962 -0.76(-4.63%)
Jun 21, 2024 15.92 16.55 15.65 16.34 46,202 +0.22(+1.36%)
Jun 20, 2024 16.62 16.71 15.79 16.12 36,900 -0.57(-3.40%)
Jun 18, 2024 17.01 17.43 16.69 16.69 31,396 -0.36(-2.10%)
Jun 17, 2024 17.23 17.39 17.01 17.05 23,022 -0.35(-2.00%)
Jun 14, 2024 17.38 17.58 17.34 17.40 22,895 -0.15(-0.85%)
Jun 13, 2024 17.36 17.63 17.04 17.55 25,091 -0.01(-0.06%)
Jun 12, 2024 17.51 17.83 17.03 17.56 27,485 +0.05(+0.28%)
Jun 11, 2024 17.68 17.68 17.33 17.51 22,958 -0.10(-0.57%)
Jun 10, 2024 17.72 17.78 17.52 17.61 42,163 -0.38(-2.10%)
Jun 07, 2024 18.24 18.38 17.69 17.98 24,466 -0.32(-1.74%)
Jun 06, 2024 18.26 18.69 18.26 18.30 24,152 -0.09(-0.49%)
Jun 05, 2024 18.32 18.50 18.05 18.39 24,747 +0.07(+0.38%)
Jun 04, 2024 18.46 18.48 18.30 18.32 22,145 -0.10(-0.54%)
Jun 03, 2024 18.69 18.81 18.29 18.42 32,456 +0.10(+0.54%)
May 31, 2024 18.87 18.88 18.32 18.32 32,551 -0.43(-2.28%)
May 30, 2024 17.87 18.87 17.82 18.75 70,212 +0.90(+5.01%)
May 29, 2024 17.65 17.91 17.47 17.86 41,962 -0.06(-0.33%)
May 28, 2024 18.23 18.31 17.78 17.92 45,941 -0.33(-1.80%)
May 24, 2024 18.46 18.75 17.86 18.24 43,123 -0.09(-0.49%)
May 23, 2024 18.15 18.55 18.03 18.33 29,316 -0.02(-0.11%)
May 22, 2024 18.04 18.60 17.94 18.35 35,968 +0.37(+2.05%)
May 21, 2024 18.08 18.26 17.67 17.98 45,555 -0.05(-0.28%)
May 20, 2024 17.71 18.30 17.60 18.03 97,956 +0.33(+1.85%)
May 17, 2024 17.16 17.90 17.16 17.71 38,424 +0.14(+0.79%)
May 16, 2024 17.68 18.13 17.43 17.57 31,002 -0.19(-1.06%)
May 15, 2024 17.61 18.06 17.51 17.76 44,065 +0.18(+1.02%)
May 14, 2024 16.97 17.98 16.97 17.58 58,002 +0.62(+3.64%)
May 13, 2024 18.75 18.77 16.96 16.96 85,567 -1.89(-10.03%)
May 10, 2024 18.61 19.53 18.61 18.85 35,118 +0.05(+0.26%)
May 09, 2024 17.80 18.90 17.77 18.80 205,202 +0.81(+4.48%)
May 08, 2024 19.07 19.34 17.80 17.99 115,289 -0.78(-4.13%)
May 07, 2024 18.38 19.10 18.33 18.77 50,476 +0.23(+1.23%)
May 06, 2024 18.10 18.67 17.91 18.54 76,657 +0.79(+4.43%)
May 03, 2024 17.99 17.99 17.66 17.76 38,109 -0.24(-1.33%)
May 02, 2024 17.46 18.13 17.46 17.99 57,608 +0.39(+2.20%)
May 01, 2024 17.61 17.66 17.32 17.61 49,085 +0.00(+0.00%)
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%)
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.