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

Northern Technologies Intl Corp (NQ: NTIC )

12.43 -0.29 (-2.28%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 20, 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 29, 2014 8.885 9.302 9.302 9.302 10,463 +0.18(+2.02%)
Aug 28, 2014 9.293 9.298 8.876 9.118 14,695 +0.30(+3.36%)
Aug 27, 2014 8.880 8.916 8.480 8.822 47,687 -0.03(-0.30%)
Aug 26, 2014 8.660 9.154 8.528 8.849 32,775 +0.04(+0.46%)
Aug 25, 2014 8.708 9.248 8.117 8.808 35,492 +0.27(+3.21%)
Aug 22, 2014 8.714 8.759 8.534 8.534 8,738 +0.00(+0.00%)
Aug 21, 2014 8.359 8.759 8.359 8.534 11,278 +0.29(+3.54%)
Aug 20, 2014 8.085 8.323 8.085 8.242 18,062 +0.09(+1.05%)
Aug 19, 2014 8.310 8.310 7.321 8.157 28,087 -0.24(-2.89%)
Aug 18, 2014 8.714 8.723 8.310 8.399 18,037 -0.09(-1.06%)
Aug 15, 2014 8.602 8.710 8.422 8.489 10,759 -0.11(-1.31%)
Aug 14, 2014 8.947 8.947 8.602 8.602 7,088 -0.16(-1.79%)
Aug 13, 2014 8.781 8.849 8.849 8.759 9,210 -0.09(-1.02%)
Aug 12, 2014 9.133 9.133 8.849 8.849 1,899 +0.04(+0.46%)
Aug 11, 2014 8.952 8.956 8.764 8.808 4,258 -0.08(-0.86%)
Aug 08, 2014 8.831 8.921 8.921 8.885 1,075 -0.04(-0.40%)
Aug 07, 2014 8.983 9.186 8.763 8.921 13,854 -0.51(-5.42%)
Aug 06, 2014 9.415 9.432 9.415 9.432 2,671 -0.06(-0.62%)
Aug 05, 2014 9.361 9.522 9.361 9.491 9,882 +0.08(+0.81%)
Aug 04, 2014 9.028 9.415 9.028 9.415 19,903 +0.34(+3.71%)
Aug 01, 2014 9.078 9.078 9.078 9.078 549 -0.12(-1.35%)
Jul 31, 2014 8.647 9.202 8.647 9.202 4,437 +0.36(+4.10%)
Jul 30, 2014 8.853 8.885 8.709 8.840 6,727 -0.25(-2.78%)
Jul 29, 2014 8.647 9.114 8.647 9.092 1,696 +0.23(+2.54%)
Jul 28, 2014 8.673 8.943 8.647 8.867 7,691 +0.13(+1.54%)
Jul 25, 2014 9.055 9.055 8.656 8.732 2,003 -0.41(-4.52%)
Jul 24, 2014 9.150 9.208 9.145 9.145 3,495 -0.06(-0.68%)
Jul 23, 2014 9.221 9.221 9.208 9.208 4,343 -0.03(-0.34%)
Jul 21, 2014 9.379 9.239 9.239 9.239 162 +0.03(+0.34%)
Jul 18, 2014 9.356 9.531 9.082 9.208 30,068 -0.10(-1.06%)
Jul 17, 2014 9.123 9.486 9.123 9.307 99,904 -0.08(-0.86%)
Jul 16, 2014 9.320 9.522 9.320 9.388 8,925 -0.21(-2.15%)
Jul 15, 2014 9.495 9.594 9.118 9.594 14,700 +0.18(+1.96%)
Jul 14, 2014 9.455 9.769 9.410 9.410 13,295 -0.04(-0.48%)
Jul 11, 2014 9.518 9.518 9.266 9.455 9,401 -0.05(-0.52%)
Jul 10, 2014 9.316 9.635 9.208 9.504 27,530 +0.03(+0.28%)
Jul 09, 2014 9.478 9.478 9.338 9.478 4,786 +0.04(+0.48%)
Jul 08, 2014 9.325 9.635 9.275 9.433 37,241 +0.08(+0.82%)
Jul 07, 2014 9.195 9.433 8.983 9.356 21,967 +0.16(+1.76%)
Jul 03, 2014 9.096 9.195 9.195 9.195 14,025 +0.01(+0.10%)
Jul 02, 2014 9.415 9.460 8.997 9.186 17,151 -0.08(-0.87%)
Jul 01, 2014 9.374 9.653 9.227 9.266 14,718 -0.19(-2.04%)
Jun 30, 2014 9.734 9.734 9.455 9.460 13,433 -0.27(-2.77%)
Jun 27, 2014 8.934 9.972 8.934 9.729 91,199 +0.72(+7.98%)
Jun 26, 2014 9.415 9.415 8.669 9.010 34,931 -0.35(-3.79%)
Jun 25, 2014 9.433 9.433 9.054 9.365 3,453 -0.07(-0.71%)
Jun 24, 2014 9.433 9.482 9.433 9.433 19,478 +0.00(+0.00%)
Jun 23, 2014 9.653 9.653 9.334 9.433 14,887 -0.20(-2.10%)
Jun 20, 2014 9.433 9.653 9.433 9.635 12,919 +0.22(+2.34%)
Jun 19, 2014 9.460 9.460 9.345 9.415 31,431 -0.02(-0.19%)
Jun 18, 2014 9.433 9.460 9.411 9.433 5,801 +0.00(+0.00%)
Jun 17, 2014 9.320 9.482 9.320 9.433 28,403 +0.00(+0.00%)
Jun 16, 2014 9.424 9.464 9.424 9.433 11,189 -0.01(-0.12%)
Jun 13, 2014 9.361 9.455 9.361 9.444 22,559 +0.01(+0.12%)
Jun 12, 2014 9.469 9.471 9.325 9.433 5,779 +0.00(+0.00%)
Jun 11, 2014 9.365 9.433 9.091 9.433 11,254 +0.00(+0.00%)
Jun 10, 2014 9.433 9.612 9.368 9.433 29,834 -0.11(-1.16%)
Jun 06, 2014 9.433 9.572 9.412 9.543 14,911 +0.11(+1.17%)
Jun 05, 2014 9.478 9.478 9.433 9.433 5,812 -0.11(-1.18%)
Jun 04, 2014 9.460 9.846 9.460 9.545 20,727 -0.11(-1.16%)
Jun 03, 2014 9.545 9.657 9.455 9.657 12,959 +0.00(+0.00%)
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.