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

Northern Technologies Intl Corp (NQ: NTIC )

12.10 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 (%)
Aug 31, 2011 7.398 7.398 7.097 7.389 4,960 -0.00(-0.05%)
Aug 30, 2011 7.344 7.446 7.078 7.392 8,059 +0.02(+0.29%)
Aug 29, 2011 7.110 7.412 7.110 7.371 31,014 +0.27(+3.73%)
Aug 26, 2011 7.079 7.214 7.079 7.106 4,452 -0.07(-1.00%)
Aug 25, 2011 7.215 7.215 7.142 7.178 3,584 -0.19(-2.56%)
Aug 24, 2011 7.411 7.420 7.366 7.366 9,944 -0.26(-3.37%)
Aug 23, 2011 7.624 7.624 7.624 7.624 712 +0.06(+0.74%)
Aug 22, 2011 7.570 7.570 7.156 7.568 2,393 +0.04(+0.59%)
Aug 19, 2011 7.189 7.542 7.187 7.524 7,903 +0.06(+0.84%)
Aug 18, 2011 7.227 7.461 7.191 7.461 4,007 -0.16(-2.12%)
Aug 17, 2011 7.703 7.716 7.259 7.622 4,341 -0.03(-0.44%)
Aug 16, 2011 7.510 7.656 7.510 7.656 667 +0.13(+1.76%)
Aug 15, 2011 7.362 7.551 7.353 7.524 12,316 +0.29(+3.97%)
Aug 12, 2011 7.366 7.381 7.236 7.236 8,969 -0.18(-2.42%)
Aug 11, 2011 7.281 7.533 7.281 7.416 22,352 +0.02(+0.30%)
Aug 10, 2011 7.344 7.808 7.299 7.393 6,567 +0.05(+0.67%)
Aug 09, 2011 7.344 7.416 7.321 7.344 6,215 -0.16(-2.09%)
Aug 08, 2011 7.618 7.618 7.187 7.501 6,872 -0.14(-1.83%)
Aug 05, 2011 7.708 7.726 7.640 7.640 5,944 -0.10(-1.28%)
Aug 04, 2011 7.636 7.905 7.542 7.739 14,308 +0.26(+3.42%)
Aug 03, 2011 7.905 7.905 7.389 7.483 8,600 -0.27(-3.42%)
Aug 02, 2011 7.816 7.816 7.663 7.748 10,873 -0.10(-1.32%)
Aug 01, 2011 7.798 7.905 7.636 7.852 4,345 -0.05(-0.68%)
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%)
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.