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

Northern Technologies Intl Corp (NQ: NTIC )

12.08 -0.64 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2010 4.227 4.312 4.177 4.281 9,795 +0.06(+1.33%)
Sep 29, 2010 4.276 4.276 4.177 4.224 14,137 -0.07(-1.52%)
Sep 27, 2010 4.290 4.290 4.290 4.290 34,062 -0.02(-0.42%)
Sep 24, 2010 4.290 4.397 4.267 4.308 13,803 -0.02(-0.50%)
Sep 23, 2010 4.265 4.329 4.200 4.329 12,329 +0.05(+1.16%)
Sep 22, 2010 4.267 4.280 4.227 4.280 4,234 +0.01(+0.29%)
Sep 21, 2010 4.267 4.343 4.267 4.267 12,022 -0.02(-0.52%)
Sep 20, 2010 4.200 4.290 4.200 4.290 7,175 +0.11(+2.69%)
Sep 17, 2010 4.200 4.231 4.177 4.177 3,190 -0.05(-1.17%)
Sep 15, 2010 4.263 4.267 4.222 4.227 4,897 -0.04(-0.95%)
Sep 14, 2010 4.267 4.267 4.263 4.267 3,172 +0.00(+0.00%)
Sep 13, 2010 4.200 4.267 4.200 4.267 3,608 +0.02(+0.48%)
Sep 10, 2010 4.200 4.258 4.200 4.247 2,760 +0.02(+0.59%)
Sep 09, 2010 4.285 4.312 4.222 4.222 1,346 -0.07(-1.57%)
Sep 08, 2010 4.290 4.290 4.290 4.290 1,335 +0.09(+2.14%)
Sep 07, 2010 4.155 4.231 4.155 4.200 11,158 +0.00(+0.00%)
Sep 03, 2010 4.213 4.240 4.043 4.200 23,024 +0.02(+0.54%)
Sep 02, 2010 4.384 4.384 4.177 4.177 20,495 -0.21(-4.71%)
Sep 01, 2010 4.397 4.397 4.370 4.384 2,918 -0.00(-0.10%)
Aug 31, 2010 4.388 4.402 4.227 4.388 4,459 +0.17(+3.94%)
Aug 30, 2010 4.411 4.447 4.155 4.222 68,187 -0.27(-5.91%)
Aug 27, 2010 4.591 4.815 4.379 4.487 23,060 +0.02(+0.40%)
Aug 26, 2010 4.433 4.595 4.325 4.469 139,091 +0.04(+0.91%)
Aug 25, 2010 5.210 5.210 4.227 4.429 78,903 -0.76(-14.63%)
Aug 24, 2010 5.242 5.242 5.188 5.188 2,938 +0.05(+1.05%)
Aug 23, 2010 5.088 5.215 4.995 5.134 3,005 -0.12(-2.22%)
Aug 20, 2010 5.408 5.444 5.035 5.251 20,649 -0.19(-3.55%)
Aug 19, 2010 5.529 5.529 5.305 5.444 4,897 -0.16(-2.81%)
Aug 18, 2010 5.754 5.794 5.601 5.601 4,884 -0.09(-1.58%)
Aug 17, 2010 5.731 5.731 5.615 5.691 9,771 -0.23(-3.87%)
Aug 16, 2010 6.019 6.019 5.898 5.920 4,091 -0.10(-1.63%)
Aug 13, 2010 6.018 6.018 6.018 6.018 445 -0.02(-0.39%)
Aug 12, 2010 6.041 6.041 6.041 6.041 445 -0.02(-0.30%)
Aug 11, 2010 6.059 6.059 6.059 6.059 667 +0.09(+1.58%)
Aug 10, 2010 5.965 5.965 5.790 5.965 3,953 +0.16(+2.71%)
Aug 09, 2010 6.226 6.226 5.808 5.808 8,854 -0.40(-6.37%)
Aug 06, 2010 6.199 6.203 6.199 6.203 890 +0.00(+0.07%)
Aug 05, 2010 6.396 6.396 6.199 6.199 3,533 -0.09(-1.42%)
Aug 04, 2010 6.284 6.288 6.163 6.288 10,038 +0.08(+1.37%)
Aug 03, 2010 6.401 6.401 6.203 6.203 3,432 -0.09(-1.36%)
Aug 02, 2010 6.243 6.387 6.064 6.288 25,941 +0.11(+1.74%)
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%)
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.