Skip to main content

Northern Technologies Intl Corp (NQ: NTIC )

13.98 -0.15 (-1.06%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 13.44 14.27 13.44 14.13 47,671 +0.70(+5.21%)
Jul 17, 2024 13.26 13.60 13.26 13.43 47,930 +0.17(+1.28%)
Jul 16, 2024 13.34 13.46 13.11 13.26 51,592 +0.09(+0.68%)
Jul 15, 2024 12.80 13.34 12.53 13.17 100,728 +0.15(+1.15%)
Jul 12, 2024 14.31 14.43 13.00 13.02 154,142 -0.96(-6.87%)
Jul 11, 2024 13.23 14.83 12.95 13.98 177,070 -1.73(-11.01%)
Jul 10, 2024 15.90 16.23 15.71 15.71 41,484 -0.12(-0.76%)
Jul 09, 2024 16.50 16.58 15.77 15.83 28,404 -0.51(-3.12%)
Jul 08, 2024 16.11 16.50 15.61 16.34 57,399 +0.55(+3.48%)
Jul 05, 2024 16.39 16.39 15.71 15.79 40,829 -0.70(-4.24%)
Jul 03, 2024 16.33 16.58 16.08 16.49 14,161 +0.01(+0.06%)
Jul 02, 2024 16.43 16.75 16.39 16.48 39,626 -0.12(-0.72%)
Jul 01, 2024 16.86 17.05 16.39 16.60 79,283 +0.04(+0.24%)
Jun 28, 2024 16.67 16.81 16.07 16.56 1,006,875 +0.16(+0.98%)
Jun 27, 2024 15.35 16.80 15.35 16.40 70,226 +1.02(+6.63%)
Jun 26, 2024 15.62 15.72 15.07 15.38 63,966 -0.32(-2.04%)
Jun 25, 2024 15.86 15.86 15.44 15.70 29,730 +0.03(+0.19%)
Jun 24, 2024 16.25 16.53 15.51 15.67 42,736 -0.76(-4.63%)
Jun 21, 2024 16.00 16.64 15.73 16.43 45,959 +0.22(+1.36%)
Jun 20, 2024 16.71 16.80 15.87 16.21 36,706 -0.57(-3.40%)
Jun 18, 2024 17.10 17.52 16.78 16.78 31,231 -0.36(-2.10%)
Jun 17, 2024 17.32 17.48 17.10 17.14 22,901 -0.35(-2.00%)
Jun 14, 2024 17.47 17.67 17.43 17.49 22,775 -0.15(-0.85%)
Jun 13, 2024 17.45 17.72 17.13 17.64 24,959 -0.01(-0.06%)
Jun 12, 2024 17.60 17.92 17.12 17.65 27,341 +0.05(+0.28%)
Jun 11, 2024 17.77 17.77 17.42 17.60 22,837 -0.10(-0.56%)
Jun 10, 2024 17.81 17.87 17.61 17.70 41,941 -0.38(-2.10%)
Jun 07, 2024 18.34 18.48 17.78 18.08 24,338 -0.32(-1.74%)
Jun 06, 2024 18.36 18.79 18.36 18.40 24,025 -0.09(-0.49%)
Jun 05, 2024 18.42 18.59 18.15 18.49 24,617 +0.07(+0.38%)
Jun 04, 2024 18.56 18.58 18.40 18.42 22,029 -0.10(-0.54%)
Jun 03, 2024 18.79 18.91 18.39 18.52 32,285 +0.10(+0.54%)
May 31, 2024 18.97 18.98 18.42 18.42 32,380 -0.43(-2.28%)
May 30, 2024 17.96 18.97 17.91 18.85 69,842 +0.90(+5.01%)
May 29, 2024 17.74 18.00 17.57 17.95 41,741 -0.06(-0.33%)
May 28, 2024 18.33 18.41 17.87 18.01 45,699 -0.33(-1.80%)
May 24, 2024 18.56 18.85 17.95 18.34 42,896 -0.09(-0.49%)
May 23, 2024 18.25 18.65 18.13 18.43 29,162 -0.02(-0.11%)
May 22, 2024 18.14 18.70 18.03 18.45 35,779 +0.37(+2.05%)
May 21, 2024 18.18 18.36 17.76 18.08 45,315 -0.05(-0.28%)
May 20, 2024 17.80 18.39 17.69 18.13 97,440 +0.33(+1.85%)
May 17, 2024 17.25 18.00 17.25 17.80 38,222 +0.14(+0.79%)
May 16, 2024 17.77 18.23 17.52 17.66 30,839 -0.19(-1.06%)
May 15, 2024 17.70 18.16 17.60 17.85 43,833 +0.18(+1.02%)
May 14, 2024 17.06 18.08 17.06 17.67 57,697 +0.62(+3.64%)
May 13, 2024 18.85 18.87 17.05 17.05 85,116 -1.90(-10.03%)
May 10, 2024 18.71 19.63 18.71 18.95 34,933 +0.05(+0.26%)
May 09, 2024 17.89 19.00 17.86 18.90 204,121 +0.81(+4.48%)
May 08, 2024 19.17 19.45 17.90 18.09 114,682 -0.78(-4.13%)
May 07, 2024 18.48 19.20 18.42 18.87 50,210 +0.23(+1.23%)
May 06, 2024 18.20 18.77 18.00 18.64 76,253 +0.79(+4.43%)
May 03, 2024 18.09 18.09 17.75 17.85 37,909 -0.24(-1.33%)
May 02, 2024 17.55 18.23 17.55 18.09 57,305 +0.39(+2.20%)
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.