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 (%)
Sep 30, 2020 7.735 7.772 7.680 7.680 3,142 -0.14(-1.78%)
Sep 29, 2020 7.828 8.073 7.781 7.818 8,683 +0.08(+1.08%)
Sep 28, 2020 7.689 7.855 7.638 7.735 18,387 -0.01(-0.12%)
Sep 25, 2020 7.541 7.855 7.513 7.744 12,969 +0.01(+0.12%)
Sep 24, 2020 7.680 7.735 7.587 7.735 3,553 +0.03(+0.36%)
Sep 23, 2020 7.744 7.837 7.624 7.707 11,121 +0.01(+0.18%)
Sep 22, 2020 7.934 7.985 7.652 7.693 6,521 -0.30(-3.76%)
Sep 21, 2020 8.235 8.318 7.609 7.994 18,129 -0.33(-4.00%)
Sep 18, 2020 8.059 8.327 7.865 8.327 20,751 +0.36(+4.53%)
Sep 17, 2020 8.022 8.429 7.828 7.966 10,518 -0.04(-0.46%)
Sep 16, 2020 7.918 8.272 7.833 8.003 27,314 +0.14(+1.76%)
Sep 15, 2020 7.828 8.420 7.744 7.865 29,723 +0.05(+0.59%)
Sep 14, 2020 7.957 8.466 7.809 7.818 8,559 +0.16(+2.11%)
Sep 11, 2020 7.843 8.082 7.504 7.656 12,104 -0.16(-2.07%)
Sep 10, 2020 7.855 8.438 7.541 7.818 37,545 +0.25(+3.30%)
Sep 09, 2020 7.772 8.059 7.541 7.569 12,172 -0.19(-2.50%)
Sep 08, 2020 7.573 7.763 7.268 7.763 22,251 +0.31(+4.22%)
Sep 04, 2020 7.411 7.633 7.226 7.448 2,918 -0.05(-0.62%)
Sep 03, 2020 7.448 7.809 7.208 7.495 4,867 +0.06(+0.83%)
Sep 02, 2020 7.448 7.865 7.402 7.433 4,402 +0.03(+0.41%)
Sep 01, 2020 7.652 7.837 7.402 7.402 10,406 -0.29(-3.73%)
Aug 31, 2020 7.448 7.865 7.448 7.689 3,920 -0.31(-3.93%)
Aug 28, 2020 8.003 8.003 7.929 8.003 2,918 +0.00(+0.00%)
Aug 27, 2020 7.892 8.327 7.841 8.003 5,464 -0.20(-2.48%)
Aug 26, 2020 7.844 8.207 7.844 8.207 1,301 +0.06(+0.72%)
Aug 25, 2020 8.148 8.148 8.148 8.148 409 +0.08(+0.93%)
Aug 24, 2020 8.050 8.087 7.855 8.073 8,752 +0.00(+0.06%)
Aug 21, 2020 8.096 8.392 7.772 8.068 16,644 -0.09(-1.13%)
Aug 20, 2020 8.142 8.235 7.717 8.161 3,273 -0.07(-0.90%)
Aug 19, 2020 8.327 8.540 8.235 8.235 8,827 -0.33(-3.84%)
Aug 18, 2020 8.336 8.660 8.327 8.563 15,414 +0.14(+1.70%)
Aug 17, 2020 8.354 8.452 8.188 8.420 15,901 +0.07(+0.83%)
Aug 14, 2020 8.142 8.457 8.142 8.350 24,750 +0.02(+0.28%)
Aug 13, 2020 8.309 8.619 8.178 8.327 26,766 -0.11(-1.32%)
Aug 12, 2020 8.151 8.531 7.916 8.438 13,541 +0.08(+1.00%)
Aug 11, 2020 7.411 8.614 7.411 8.355 25,001 +0.26(+3.20%)
Aug 10, 2020 7.966 8.202 7.939 8.096 10,527 +0.22(+2.84%)
Aug 07, 2020 8.216 8.449 7.820 7.872 9,727 -0.32(-3.86%)
Aug 06, 2020 8.605 8.623 8.188 8.188 15,499 -0.29(-3.48%)
Aug 05, 2020 8.448 8.670 8.244 8.483 7,801 -0.11(-1.30%)
Aug 04, 2020 8.355 8.697 8.105 8.596 10,061 +0.08(+0.98%)
Aug 03, 2020 7.883 8.512 7.772 8.512 41,235 +0.53(+6.60%)
Jul 31, 2020 7.777 8.272 7.777 7.985 2,593 -0.14(-1.71%)
Jul 30, 2020 7.374 8.318 7.324 8.124 30,040 +0.58(+7.73%)
Jul 29, 2020 7.911 7.916 7.420 7.541 20,443 -0.27(-3.49%)
Jul 28, 2020 7.911 8.290 7.513 7.814 5,472 -0.00(-0.06%)
Jul 27, 2020 8.031 8.299 7.744 7.818 14,463 -0.22(-2.76%)
Jul 24, 2020 7.633 8.040 7.513 8.040 8,970 +0.50(+6.63%)
Jul 23, 2020 7.957 8.050 7.448 7.541 22,096 -0.42(-5.23%)
Jul 22, 2020 7.476 8.050 7.476 7.957 17,701 +0.29(+3.74%)
Jul 21, 2020 7.818 7.878 7.532 7.670 12,265 -0.07(-0.90%)
Jul 20, 2020 8.003 8.318 7.402 7.740 23,146 -0.26(-3.29%)
Jul 17, 2020 7.874 8.327 7.800 8.003 31,883 +0.00(+0.00%)
Jul 16, 2020 8.077 8.179 7.818 8.003 51,407 +0.12(+1.53%)
Jul 15, 2020 7.957 8.096 7.781 7.883 15,082 +0.20(+2.65%)
Jul 14, 2020 6.838 7.855 6.838 7.680 12,482 +0.28(+3.75%)
Jul 13, 2020 6.986 7.865 6.810 7.402 13,869 +0.13(+1.80%)
Jul 10, 2020 6.810 7.271 6.801 7.271 26,803 +0.24(+3.40%)
Jul 09, 2020 6.801 7.346 6.801 7.032 33,127 +0.09(+1.33%)
Jul 08, 2020 6.375 7.356 6.014 6.939 39,968 +0.27(+4.02%)
Jul 07, 2020 6.875 7.171 6.625 6.671 23,643 -0.09(-1.37%)
Jul 06, 2020 6.921 6.921 6.377 6.764 47,513 -0.12(-1.75%)
Jul 02, 2020 6.939 7.060 6.764 6.884 5,512 -0.07(-1.06%)
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.