Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Technologies Intl Corp (NQ: NTIC )

18.45 +0.37 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2010 6.308 6.463 6.215 6.215 11,605 +0.00(+0.01%)
Oct 28, 2010 5.948 6.215 5.749 6.215 12,660 +0.21(+3.57%)
Oct 27, 2010 5.993 6.045 5.948 6.001 5,496 -0.21(-3.44%)
Oct 22, 2010 6.215 6.215 6.215 6.215 901 +0.02(+0.37%)
Oct 21, 2010 6.192 6.192 6.192 6.192 901 +0.24(+4.09%)
Oct 20, 2010 6.361 6.361 5.948 5.948 3,604 -0.33(-5.29%)
Oct 19, 2010 6.002 6.304 5.948 6.280 3,694 +0.15(+2.52%)
Oct 14, 2010 5.700 6.126 6.126 6.126 8,109 +0.54(+9.61%)
Oct 13, 2010 5.416 5.686 5.380 5.589 3,507 +0.04(+0.72%)
Oct 12, 2010 5.576 5.633 5.410 5.549 5,181 -0.04(-0.79%)
Oct 11, 2010 5.505 5.593 5.505 5.593 7,895 +0.16(+2.86%)
Oct 08, 2010 5.549 5.615 5.438 5.438 7,433 +0.11(+2.08%)
Oct 07, 2010 5.167 5.669 5.105 5.327 16,931 +0.16(+3.09%)
Oct 06, 2010 4.932 5.167 4.919 5.167 6,758 +0.22(+4.39%)
Oct 05, 2010 4.612 5.105 4.608 4.950 13,504 +0.41(+8.99%)
Oct 04, 2010 4.217 4.541 4.217 4.541 5,629 +0.28(+6.56%)
Oct 01, 2010 4.288 4.288 4.257 4.262 8,107 +0.03(+0.73%)
Sep 30, 2010 4.177 4.262 4.128 4.230 9,911 +0.06(+1.33%)
Sep 29, 2010 4.226 4.226 4.128 4.175 14,304 -0.06(-1.52%)
Sep 27, 2010 4.239 4.239 4.239 4.239 34,466 -0.02(-0.42%)
Sep 24, 2010 4.239 4.346 4.217 4.257 13,966 -0.02(-0.50%)
Sep 23, 2010 4.215 4.279 4.151 4.279 12,475 +0.05(+1.16%)
Sep 22, 2010 4.217 4.230 4.178 4.230 4,284 +0.01(+0.29%)
Sep 21, 2010 4.217 4.293 4.217 4.217 12,164 -0.02(-0.52%)
Sep 20, 2010 4.151 4.239 4.151 4.239 7,260 +0.11(+2.69%)
Sep 17, 2010 4.151 4.182 4.128 4.128 3,228 -0.05(-1.17%)
Sep 15, 2010 4.213 4.217 4.173 4.177 4,955 -0.04(-0.95%)
Sep 14, 2010 4.217 4.217 4.213 4.217 3,210 +0.00(+0.00%)
Sep 13, 2010 4.151 4.217 4.151 4.217 3,651 +0.02(+0.48%)
Sep 10, 2010 4.151 4.208 4.151 4.197 2,793 +0.02(+0.59%)
Sep 09, 2010 4.235 4.262 4.173 4.173 1,362 -0.07(-1.57%)
Sep 08, 2010 4.239 4.239 4.239 4.239 1,351 +0.09(+2.14%)
Sep 07, 2010 4.106 4.182 4.106 4.151 11,290 +0.00(+0.00%)
Sep 03, 2010 4.164 4.190 3.995 4.151 23,297 +0.02(+0.54%)
Sep 02, 2010 4.333 4.333 4.128 4.128 20,738 -0.20(-4.71%)
Sep 01, 2010 4.346 4.346 4.319 4.333 2,953 -0.00(-0.10%)
Aug 31, 2010 4.337 4.350 4.177 4.337 4,512 +0.16(+3.94%)
Aug 30, 2010 4.359 4.395 4.106 4.173 68,995 -0.26(-5.91%)
Aug 27, 2010 4.537 4.759 4.328 4.435 23,333 +0.02(+0.40%)
Aug 26, 2010 4.381 4.541 4.274 4.417 140,739 +0.04(+0.91%)
Aug 25, 2010 5.149 5.149 4.177 4.377 79,838 -0.75(-14.63%)
Aug 24, 2010 5.180 5.180 5.127 5.127 2,973 +0.05(+1.05%)
Aug 23, 2010 5.028 5.154 4.936 5.074 3,041 -0.12(-2.22%)
Aug 20, 2010 5.345 5.380 4.976 5.189 20,893 -0.19(-3.55%)
Aug 19, 2010 5.465 5.465 5.243 5.380 4,955 -0.16(-2.81%)
Aug 18, 2010 5.686 5.726 5.536 5.536 4,942 -0.09(-1.58%)
Aug 17, 2010 5.664 5.664 5.549 5.624 9,887 -0.23(-3.87%)
Aug 16, 2010 5.948 5.948 5.829 5.851 4,140 -0.10(-1.63%)
Aug 13, 2010 5.948 5.948 5.948 5.948 450 -0.02(-0.39%)
Aug 12, 2010 5.971 5.971 5.971 5.971 450 -0.02(-0.30%)
Aug 11, 2010 5.988 5.988 5.988 5.988 675 +0.09(+1.58%)
Aug 10, 2010 5.895 5.895 5.722 5.895 4,000 +0.16(+2.71%)
Aug 09, 2010 6.153 6.153 5.740 5.740 8,959 -0.39(-6.37%)
Aug 06, 2010 6.126 6.130 6.126 6.130 901 +0.00(+0.07%)
Aug 05, 2010 6.321 6.321 6.126 6.126 3,575 -0.09(-1.42%)
Aug 04, 2010 6.210 6.215 6.090 6.214 10,157 +0.08(+1.37%)
Aug 03, 2010 6.326 6.326 6.130 6.130 3,473 -0.08(-1.36%)
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.