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 31, 2019 10.43 10.43 10.29 10.29 7,402 -0.09(-0.88%)
Jul 30, 2019 10.31 10.49 10.29 10.38 9,204 +0.18(+1.79%)
Jul 29, 2019 10.16 10.31 10.16 10.20 7,282 +0.04(+0.36%)
Jul 26, 2019 10.28 10.31 10.11 10.16 7,685 +0.05(+0.45%)
Jul 25, 2019 10.02 10.31 10.02 10.12 20,475 -0.06(-0.63%)
Jul 24, 2019 9.928 10.18 9.791 10.18 12,047 +0.12(+1.18%)
Jul 23, 2019 10.14 10.30 9.864 10.06 15,491 -0.07(-0.72%)
Jul 22, 2019 10.59 10.59 10.10 10.14 64,871 -0.25(-2.37%)
Jul 19, 2019 10.50 10.73 10.21 10.38 20,201 +0.06(+0.62%)
Jul 18, 2019 10.43 10.71 10.21 10.32 25,684 -0.15(-1.39%)
Jul 17, 2019 10.35 10.59 10.29 10.47 4,098 +0.09(+0.88%)
Jul 16, 2019 10.90 10.91 10.34 10.37 4,442 -0.01(-0.09%)
Jul 15, 2019 10.52 10.84 10.38 10.38 10,793 -0.18(-1.72%)
Jul 12, 2019 10.24 10.93 10.24 10.57 7,356 +0.10(+0.96%)
Jul 11, 2019 10.62 10.92 10.43 10.47 3,033 -0.02(-0.17%)
Jul 10, 2019 10.47 10.88 10.17 10.48 18,815 +0.02(+0.23%)
Jul 09, 2019 10.71 10.93 9.472 10.46 56,639 -0.38(-3.50%)
Jul 08, 2019 10.98 11.38 10.71 10.84 26,357 -0.09(-0.83%)
Jul 05, 2019 11.08 11.14 10.93 10.93 2,854 -0.05(-0.41%)
Jul 03, 2019 10.84 11.06 10.84 10.98 2,415 +0.11(+1.01%)
Jul 02, 2019 10.82 11.16 10.81 10.87 9,066 +0.04(+0.34%)
Jul 01, 2019 11.25 11.84 10.83 10.83 23,028 -0.31(-2.74%)
Jun 28, 2019 11.25 11.50 10.90 11.13 19,982 -0.34(-2.98%)
Jun 27, 2019 11.36 11.50 11.27 11.48 7,446 +0.19(+1.65%)
Jun 26, 2019 11.38 11.38 11.20 11.29 4,861 -0.04(-0.32%)
Jun 25, 2019 11.35 11.41 11.29 11.33 4,259 -0.07(-0.60%)
Jun 24, 2019 11.51 11.71 11.39 11.39 7,147 -0.10(-0.91%)
Jun 21, 2019 11.05 11.50 11.05 11.50 14,712 +0.30(+2.65%)
Jun 20, 2019 11.20 11.20 11.20 794 +0.00(+0.00%)
Jun 19, 2019 11.17 11.38 11.17 11.20 2,654 -0.13(-1.17%)
Jun 18, 2019 11.15 11.43 10.84 11.34 26,554 +0.17(+1.55%)
Jun 17, 2019 11.25 11.28 10.74 11.16 2,606 -0.03(-0.31%)
Jun 14, 2019 10.70 11.44 10.70 11.20 17,786 +0.49(+4.57%)
Jun 13, 2019 10.72 10.82 10.61 10.71 17,933 +0.00(+0.04%)
Jun 12, 2019 10.79 10.93 10.62 10.70 16,183 -0.05(-0.51%)
Jun 11, 2019 10.77 10.85 10.62 10.76 25,798 -0.04(-0.34%)
Jun 10, 2019 10.82 10.82 10.59 10.79 18,950 -0.02(-0.21%)
Jun 07, 2019 10.84 10.93 10.62 10.82 16,468 -0.01(-0.08%)
Jun 06, 2019 10.84 10.95 10.82 10.82 10,384 +0.00(+0.00%)
Jun 05, 2019 10.99 11.05 10.82 10.82 24,217 -0.16(-1.49%)
Jun 04, 2019 11.20 11.27 10.79 10.99 31,613 -0.30(-2.66%)
Jun 03, 2019 11.44 11.44 10.99 11.29 5,379 -0.08(-0.74%)
May 31, 2019 11.49 11.57 11.37 11.37 11,857 -0.11(-0.93%)
May 30, 2019 11.45 11.68 11.45 11.48 12,162 -0.21(-1.79%)
May 29, 2019 11.69 11.69 11.69 11.69 658 +0.07(+0.63%)
May 28, 2019 11.41 11.69 11.41 11.62 4,907 +0.04(+0.31%)
May 24, 2019 11.80 11.80 11.40 11.58 18,664 -0.05(-0.47%)
May 23, 2019 11.39 11.65 11.39 11.64 56,448 -0.05(-0.47%)
May 22, 2019 11.84 11.84 11.56 11.69 2,979 +0.19(+1.66%)
May 21, 2019 11.62 11.63 11.50 11.50 4,538 -0.11(-0.98%)
May 20, 2019 11.68 11.77 11.61 11.61 3,774 -0.23(-1.96%)
May 17, 2019 11.85 11.85 11.85 41 +0.00(+0.00%)
May 16, 2019 11.78 11.85 11.69 11.85 5,926 +0.20(+1.72%)
May 15, 2019 11.71 11.72 11.64 11.64 5,783 -0.06(-0.54%)
May 14, 2019 11.78 11.87 11.71 11.71 5,840 +0.09(+0.78%)
May 13, 2019 11.70 11.70 11.56 11.62 13,409 -0.03(-0.25%)
May 10, 2019 11.78 11.94 11.61 11.65 9,002 -0.32(-2.69%)
May 09, 2019 11.62 11.97 11.62 11.97 9,226 +0.02(+0.18%)
May 08, 2019 12.22 12.22 11.95 11.95 1,730 +0.20(+1.72%)
May 07, 2019 11.80 11.88 11.69 11.74 13,300 -0.19(-1.56%)
May 06, 2019 11.80 12.21 11.80 11.93 3,847 +0.07(+0.61%)
May 03, 2019 11.87 12.04 11.61 11.86 19,588 +0.25(+2.15%)
May 02, 2019 11.85 11.97 11.61 11.61 20,464 -0.37(-3.07%)
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.