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, 2011 7.809 7.905 7.809 7.905 556 +0.12(+1.56%)
Jul 28, 2011 7.784 7.784 7.784 7.784 1,335 -0.02(-0.20%)
Jul 27, 2011 7.937 7.937 7.757 7.799 3,061 -0.06(-0.78%)
Jul 26, 2011 7.681 7.973 7.524 7.860 31,402 +0.17(+2.16%)
Jul 25, 2011 7.860 7.860 7.546 7.694 5,263 -0.18(-2.34%)
Jul 22, 2011 7.878 7.896 7.739 7.878 6,458 +0.06(+0.80%)
Jul 21, 2011 7.690 8.202 7.690 7.816 13,856 +0.13(+1.75%)
Jul 20, 2011 7.784 7.820 7.564 7.681 16,007 -0.02(-0.29%)
Jul 19, 2011 7.910 7.928 7.447 7.703 36,171 -0.21(-2.67%)
Jul 18, 2011 8.229 8.229 7.914 7.914 7,522 -0.32(-3.87%)
Jul 15, 2011 8.274 8.530 8.233 8.233 4,452 +0.01(+0.11%)
Jul 14, 2011 8.808 8.808 8.197 8.224 10,853 -0.61(-6.91%)
Jul 13, 2011 8.705 9.096 8.705 8.835 20,744 -0.25(-2.77%)
Jul 12, 2011 8.795 9.096 8.795 9.087 39,929 +0.32(+3.64%)
Jul 11, 2011 8.705 9.051 8.705 8.768 11,523 +0.04(+0.46%)
Jul 08, 2011 8.875 8.875 8.471 8.727 17,282 -0.17(-1.87%)
Jul 07, 2011 8.364 9.374 8.364 8.894 63,256 +0.50(+5.96%)
Jul 06, 2011 8.377 8.399 8.206 8.393 1,558 +0.02(+0.19%)
Jul 05, 2011 8.027 8.422 8.027 8.377 31,384 +0.36(+4.48%)
Jul 01, 2011 8.040 8.040 7.860 8.018 16,002 -0.06(-0.72%)
Jun 30, 2011 7.250 8.188 7.250 8.076 55,110 +0.84(+11.68%)
Jun 29, 2011 7.119 7.232 7.110 7.232 14,693 +0.15(+2.16%)
Jun 28, 2011 7.007 7.227 7.007 7.079 7,324 -0.01(-0.19%)
Jun 27, 2011 7.304 7.304 7.007 7.092 19,622 +0.18(+2.53%)
Jun 24, 2011 7.321 7.321 6.899 6.917 11,866 -0.11(-1.60%)
Jun 23, 2011 7.030 7.052 6.778 7.030 36,331 -0.05(-0.76%)
Jun 22, 2011 7.074 7.348 7.074 7.083 13,357 +0.04(+0.57%)
Jun 21, 2011 6.971 7.169 6.971 7.043 5,821 +0.16(+2.35%)
Jun 20, 2011 6.971 6.985 6.760 6.881 7,480 -0.26(-3.65%)
Jun 17, 2011 6.949 7.164 6.823 7.142 4,693 +0.22(+3.25%)
Jun 16, 2011 6.958 6.958 6.868 6.917 2,894 -0.04(-0.65%)
Jun 15, 2011 7.025 7.025 6.962 6.962 1,335 -0.05(-0.71%)
Jun 14, 2011 6.989 7.012 6.989 7.012 2,894 +0.02(+0.32%)
Jun 13, 2011 6.989 7.007 6.989 6.989 1,927 +0.00(+0.00%)
Jun 10, 2011 7.169 7.187 6.989 6.989 2,925 -0.13(-1.83%)
Jun 08, 2011 7.223 7.119 7.119 7.119 667 -0.13(-1.86%)
Jun 07, 2011 7.384 7.389 7.254 7.254 5,343 +0.01(+0.19%)
Jun 06, 2011 7.281 7.407 7.241 7.241 2,894 -0.04(-0.56%)
Jun 03, 2011 7.434 7.434 7.277 7.281 8,785 -0.09(-1.16%)
May 24, 2011 7.344 7.366 7.277 7.366 8,014 +0.07(+0.92%)
May 23, 2011 7.528 7.528 7.299 7.299 1,758 -0.23(-3.10%)
May 20, 2011 7.465 7.533 7.465 7.533 1,313 +0.10(+1.33%)
May 19, 2011 7.214 7.528 7.214 7.434 14,994 +0.20(+2.80%)
May 18, 2011 7.232 7.232 7.232 7.232 222 -0.07(-1.01%)
May 17, 2011 7.151 7.402 7.151 7.306 11,358 +0.12(+1.66%)
May 16, 2011 7.007 7.290 7.007 7.187 10,908 +0.11(+1.59%)
May 13, 2011 7.074 7.074 7.074 7.074 2,226 -0.05(-0.69%)
May 12, 2011 6.989 7.218 6.989 7.124 3,506 +0.00(+0.06%)
May 11, 2011 7.160 7.160 7.119 7.119 1,113 -0.07(-0.94%)
May 10, 2011 7.187 7.200 7.173 7.187 23,977 +0.20(+2.83%)
May 09, 2011 6.967 7.030 6.818 6.989 6,260 +0.03(+0.39%)
May 06, 2011 6.962 6.962 6.962 6.962 1,113 -0.11(-1.59%)
May 05, 2011 6.994 7.074 6.980 7.074 7,061 +0.11(+1.61%)
May 04, 2011 6.962 6.962 6.962 6.962 578 -0.12(-1.65%)
May 03, 2011 6.940 7.079 6.738 7.079 20,297 +0.12(+1.68%)
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.