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

Northern Technologies Intl Corp (NQ: NTIC )

17.81 +0.14 (+0.79%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
May 29, 2009 2.215 2.397 2.109 2.397 72,856 +0.30(+14.16%)
May 28, 2009 2.180 2.197 2.048 2.100 6,140 -0.09(-4.06%)
May 27, 2009 2.220 2.220 2.166 2.188 4,958 +0.02(+1.02%)
May 26, 2009 2.175 2.175 2.166 2.166 2,320 -0.01(-0.41%)
May 22, 2009 2.220 2.220 2.175 2.175 3,379 -0.04(-2.00%)
May 20, 2009 2.220 2.220 2.220 2.220 10,362 -0.10(-4.21%)
May 19, 2009 2.104 2.328 2.104 2.317 2,477 +0.11(+4.82%)
May 18, 2009 2.131 2.211 2.131 2.211 675 +0.05(+2.26%)
May 15, 2009 2.162 2.162 2.162 2.162 225 +0.08(+3.62%)
May 14, 2009 2.086 2.086 2.086 2.086 6,758 +0.00(+0.00%)
May 13, 2009 2.078 2.086 2.078 2.086 16,877 -0.00(-0.00%)
May 12, 2009 2.419 2.419 2.078 2.086 25,322 +0.01(+0.43%)
May 11, 2009 2.100 2.122 2.078 2.078 9,857 -0.10(-4.49%)
May 08, 2009 2.091 2.375 2.091 2.175 31,688 +0.09(+4.25%)
May 07, 2009 2.086 2.437 2.086 2.086 3,856 +0.00(+0.00%)
May 06, 2009 2.078 2.264 2.078 2.086 3,106 -0.02(-1.05%)
May 05, 2009 2.153 2.197 2.086 2.109 23,015 +0.00(+0.00%)
May 04, 2009 2.175 2.331 2.091 2.109 32,114 -0.22(-9.35%)
Apr 30, 2009 2.326 2.326 2.326 2.326 0 +0.06(+2.74%)
Apr 29, 2009 2.251 2.282 2.118 2.264 7,386 -0.02(-0.78%)
Apr 28, 2009 2.282 2.282 2.282 2.282 225 -0.01(-0.39%)
Apr 27, 2009 2.291 2.291 2.291 2.291 225 +0.09(+4.24%)
Apr 24, 2009 2.109 2.215 2.109 2.197 2,252 -0.02(-0.80%)
Apr 23, 2009 2.131 2.215 2.109 2.215 4,964 -0.04(-1.96%)
Apr 22, 2009 2.260 2.260 2.260 2.260 225 -0.00(-0.20%)
Apr 21, 2009 2.220 2.357 2.109 2.264 9,760 +0.04(+1.59%)
Apr 20, 2009 2.188 2.308 2.153 2.228 6,487 +0.05(+2.45%)
Apr 17, 2009 2.180 2.530 2.126 2.175 17,102 -0.35(-13.73%)
Apr 16, 2009 2.277 2.526 2.126 2.521 13,516 -0.03(-1.05%)
Apr 15, 2009 2.333 2.548 2.317 2.548 3,153 -0.00(-0.17%)
Apr 14, 2009 2.615 2.615 2.446 2.552 5,857 -0.10(-3.69%)
Apr 13, 2009 2.530 2.650 2.313 2.650 51,812 -0.32(-10.90%)
Apr 08, 2009 2.974 2.974 2.974 2.974 225 +0.00(+0.00%)
Apr 07, 2009 2.885 2.974 2.885 2.974 2,613 -0.12(-4.01%)
Apr 06, 2009 2.925 3.103 2.774 3.099 2,164 +0.00(+0.14%)
Apr 03, 2009 3.094 3.107 3.094 3.094 1,126 +0.01(+0.29%)
Apr 02, 2009 3.107 3.107 2.979 3.085 7,456 -0.02(-0.71%)
Apr 01, 2009 3.320 3.320 2.783 3.107 4,730 -0.06(-1.96%)
Mar 31, 2009 3.107 3.174 2.797 3.170 11,150 +0.15(+5.00%)
Mar 30, 2009 3.019 3.019 3.019 3.019 225 +0.02(+0.59%)
Mar 26, 2009 2.908 3.107 2.615 3.001 3,638 +0.19(+6.79%)
Mar 25, 2009 2.628 2.810 2.628 2.810 450 +0.15(+5.50%)
Mar 23, 2009 2.663 2.663 2.663 2.663 0 +0.00(+0.00%)
Mar 20, 2009 2.322 2.663 2.322 2.663 901 +0.00(+0.00%)
Mar 19, 2009 2.455 2.663 2.317 2.663 3,379 +0.00(+0.17%)
Mar 18, 2009 2.468 2.659 2.464 2.659 1,126 +0.02(+0.84%)
Mar 17, 2009 2.637 2.637 2.637 2.637 450 +0.00(+0.00%)
Mar 16, 2009 2.641 2.641 2.637 2.637 675 +0.20(+8.00%)
Mar 13, 2009 2.663 2.663 2.442 2.442 1,238 -0.11(-4.35%)
Mar 12, 2009 2.335 2.650 2.335 2.552 1,689 -0.09(-3.33%)
Mar 11, 2009 2.663 2.663 2.479 2.640 1,126 -0.02(-0.87%)
Mar 10, 2009 2.490 2.774 2.490 2.664 1,124 -0.02(-0.66%)
Mar 09, 2009 2.220 2.859 2.220 2.681 4,955 +0.03(+1.00%)
Mar 06, 2009 2.220 2.655 2.220 2.655 4,280 +0.21(+8.53%)
Mar 05, 2009 3.050 3.050 2.237 2.446 8,977 -0.52(-17.64%)
Mar 04, 2009 2.663 2.970 2.663 2.970 3,160 +0.31(+11.50%)
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.