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 (%)
Jul 29, 2010 6.181 6.181 6.181 6.181 0 +0.15(+2.53%)
Jul 28, 2010 6.064 6.064 5.902 6.028 8,604 -0.03(-0.52%)
Jul 27, 2010 6.064 6.064 5.974 6.059 5,897 -0.00(-0.08%)
Jul 26, 2010 6.284 6.284 6.064 6.064 6,031 -0.12(-1.96%)
Jul 23, 2010 6.288 6.306 6.185 6.185 6,242 -0.03(-0.51%)
Jul 22, 2010 5.929 6.450 5.929 6.217 23,343 +0.22(+3.59%)
Jul 21, 2010 6.226 6.288 5.839 6.001 30,171 -0.27(-4.30%)
Jul 20, 2010 5.520 6.288 5.480 6.270 34,182 +0.71(+12.76%)
Jul 19, 2010 5.035 5.570 5.011 5.561 34,779 +0.49(+9.56%)
Jul 16, 2010 5.165 5.165 4.986 5.076 12,621 -0.09(-1.65%)
Jul 15, 2010 4.806 5.165 4.716 5.161 67,279 +0.22(+4.45%)
Jul 14, 2010 4.357 4.941 4.357 4.941 137,468 +0.58(+13.40%)
Jul 13, 2010 4.357 4.357 4.357 4.357 1,106 +0.06(+1.36%)
Jul 12, 2010 4.492 4.492 4.299 4.299 17,147 +0.03(+0.63%)
Jul 09, 2010 4.357 4.368 4.272 4.272 4,897 -0.15(-3.35%)
Jul 08, 2010 4.415 4.420 4.415 4.420 445 +0.06(+1.49%)
Jul 07, 2010 4.375 4.375 4.267 4.355 4,739 -0.07(-1.56%)
Jul 06, 2010 4.424 4.559 4.424 4.424 4,285 +0.00(+0.00%)
Jul 02, 2010 4.555 4.568 4.424 4.424 4,138 -0.02(-0.51%)
Jul 01, 2010 4.856 4.856 4.447 4.447 5,572 -0.32(-6.78%)
Jun 30, 2010 4.507 4.856 4.507 4.770 1,914 +0.27(+5.99%)
Jun 29, 2010 4.788 4.788 4.474 4.501 2,448 -0.04(-0.99%)
Jun 25, 2010 4.804 4.804 4.546 4.546 3,116 -0.12(-2.60%)
Jun 24, 2010 4.564 4.788 4.564 4.667 1,113 -0.07(-1.52%)
Jun 23, 2010 4.694 4.739 4.694 4.739 1,783 +0.04(+0.96%)
Jun 22, 2010 4.694 4.694 4.694 4.694 667 +0.00(+0.10%)
Jun 21, 2010 4.505 4.804 4.505 4.689 2,538 +0.18(+3.88%)
Jun 15, 2010 4.537 4.514 4.514 4.514 9,127 -0.18(-3.92%)
Jun 14, 2010 4.492 4.698 4.492 4.698 908 -0.09(-1.97%)
Jun 11, 2010 4.784 4.793 4.775 4.793 3,444 -0.04(-0.75%)
Jun 10, 2010 4.851 4.927 4.829 4.829 3,357 +0.05(+1.03%)
Jun 07, 2010 4.779 4.779 4.779 4.779 0 -0.13(-2.74%)
Jun 03, 2010 4.685 4.914 4.914 4.914 1,558 +0.00(+0.00%)
Jun 02, 2010 4.895 4.923 4.885 4.914 7,685 +0.09(+1.86%)
Jun 01, 2010 4.734 4.851 4.676 4.824 4,902 -0.03(-0.56%)
May 28, 2010 4.716 4.896 4.689 4.851 2,170 +0.13(+2.86%)
May 27, 2010 4.797 4.806 4.644 4.716 16,586 -0.08(-1.69%)
May 26, 2010 4.873 4.896 4.716 4.797 9,987 -0.08(-1.57%)
May 25, 2010 4.927 4.927 4.501 4.873 3,228 -0.05(-1.09%)
May 24, 2010 4.775 4.927 4.716 4.927 5,454 +0.05(+1.11%)
May 21, 2010 4.510 4.873 4.510 4.873 4,786 +0.27(+5.85%)
May 20, 2010 4.761 4.761 4.604 4.604 2,903 -0.25(-5.18%)
May 19, 2010 4.716 4.855 4.631 4.855 6,240 +0.03(+0.56%)
May 18, 2010 4.725 4.878 4.725 4.829 4,063 +0.22(+4.67%)
May 17, 2010 4.600 4.627 4.600 4.613 3,116 -0.07(-1.44%)
May 14, 2010 4.716 4.739 4.563 4.680 23,151 +0.01(+0.24%)
May 13, 2010 4.627 4.716 4.528 4.669 7,346 -0.04(-0.81%)
May 12, 2010 4.487 4.716 4.487 4.707 31,395 +0.24(+5.33%)
May 11, 2010 4.478 4.577 4.469 4.469 3,628 -0.02(-0.40%)
May 10, 2010 4.155 4.492 4.029 4.487 38,417 +0.48(+11.87%)
May 07, 2010 4.177 4.177 4.011 4.011 975 +0.04(+0.90%)
May 06, 2010 4.056 4.056 3.975 3.975 2,671 -0.11(-2.75%)
May 05, 2010 4.087 4.087 4.087 4.087 1,558 -0.09(-2.15%)
May 04, 2010 4.150 4.191 4.043 4.177 6,589 +0.03(+0.65%)
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.