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

Northern Technologies Intl Corp (NQ: NTIC )

18.13 +0.33 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2006 3.662 3.662 3.218 3.218 26,131 -0.44(-12.12%)
Jan 30, 2006 3.551 3.729 3.542 3.662 30,411 +0.12(+3.38%)
Jan 27, 2006 3.289 3.542 3.289 3.542 17,120 +0.15(+4.31%)
Jan 26, 2006 3.325 3.418 3.325 3.396 14,192 +0.15(+4.65%)
Jan 25, 2006 3.218 3.249 3.218 3.245 9,911 +0.07(+2.10%)
Jan 24, 2006 3.178 3.178 3.178 3.178 450 -0.11(-3.24%)
Jan 23, 2006 3.280 3.285 3.272 3.285 15,318 -0.02(-0.54%)
Jan 20, 2006 3.019 3.325 3.019 3.303 11,714 +0.22(+7.05%)
Jan 19, 2006 3.209 3.209 2.908 3.085 37,620 -0.16(-4.79%)
Jan 18, 2006 3.263 3.263 3.218 3.241 12,615 -0.08(-2.54%)
Jan 17, 2006 3.329 3.329 3.263 3.325 20,499 +0.04(+1.22%)
Jan 13, 2006 3.218 3.423 3.116 3.285 40,548 -0.04(-1.33%)
Jan 12, 2006 3.733 3.773 3.329 3.329 41,224 -0.40(-10.82%)
Jan 11, 2006 3.325 3.995 3.325 3.733 248,022 +0.45(+13.65%)
Jan 10, 2006 3.285 3.307 3.196 3.285 15,768 +0.00(+0.00%)
Jan 09, 2006 3.103 3.285 2.996 3.285 7,884 +0.25(+8.19%)
Jan 06, 2006 3.001 3.036 3.001 3.036 450 +0.08(+2.86%)
Jan 05, 2006 2.952 2.952 2.952 2.952 0 +0.00(+0.00%)
Jan 04, 2006 2.952 2.952 2.952 2.952 0 +0.00(+0.00%)
Jan 03, 2006 2.996 2.996 2.952 2.952 12,389 -0.04(-1.48%)
Dec 30, 2005 3.005 3.005 2.996 2.996 11,263 -0.01(-0.30%)
Dec 29, 2005 2.996 3.107 2.996 3.005 14,867 +0.03(+1.04%)
Dec 28, 2005 2.970 2.992 2.970 2.974 12,615 +0.00(+0.15%)
Dec 23, 2005 2.930 2.970 2.885 2.970 3,153 +0.04(+1.36%)
Dec 22, 2005 2.797 2.930 2.797 2.930 2,477 +0.15(+5.26%)
Dec 21, 2005 2.885 2.885 2.783 2.783 1,576 -0.10(-3.54%)
Dec 20, 2005 2.663 2.885 2.663 2.885 24,103 -0.11(-3.70%)
Dec 19, 2005 2.885 2.996 2.881 2.996 10,587 +0.22(+8.00%)
Dec 16, 2005 2.885 2.885 2.774 2.774 17,120 -0.11(-3.70%)
Dec 15, 2005 2.894 2.970 2.859 2.881 20,049 -0.03(-0.92%)
Dec 14, 2005 2.841 2.952 2.663 2.908 20,274 +0.16(+5.65%)
Dec 13, 2005 2.752 2.752 2.752 2.752 0 +0.00(+0.00%)
Dec 12, 2005 2.823 2.823 2.752 2.752 12,615 +0.02(+0.81%)
Dec 09, 2005 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Dec 08, 2005 2.774 2.774 2.730 2.730 3,604 -0.16(-5.38%)
Dec 07, 2005 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Dec 06, 2005 2.774 2.885 2.774 2.885 1,576 +0.22(+8.33%)
Dec 05, 2005 2.663 2.663 2.663 2.663 450 -0.05(-1.96%)
Dec 02, 2005 2.663 2.717 2.663 2.717 4,505 +0.10(+3.90%)
Dec 01, 2005 2.615 2.615 2.615 2.615 675 -0.04(-1.67%)
Nov 30, 2005 2.659 2.659 2.659 2.659 1,126 +0.04(+1.70%)
Nov 29, 2005 2.575 2.619 2.575 2.615 1,351 -0.00(-0.17%)
Nov 28, 2005 2.619 2.619 2.619 2.619 0 +0.00(+0.00%)
Nov 25, 2005 2.619 2.619 2.619 2.619 225 +0.02(+0.85%)
Nov 23, 2005 2.686 2.686 2.597 2.597 3,153 -0.22(-7.73%)
Nov 22, 2005 2.774 2.814 2.774 2.814 2,027 +0.06(+2.26%)
Nov 21, 2005 2.730 2.752 2.730 2.752 3,604 +0.02(+0.81%)
Nov 18, 2005 2.663 2.730 2.619 2.730 3,604 -0.02(-0.65%)
Nov 17, 2005 2.797 2.797 2.708 2.748 2,252 -0.03(-0.96%)
Nov 16, 2005 2.442 2.774 2.442 2.774 10,137 +0.44(+19.05%)
Nov 15, 2005 2.331 2.331 2.331 2.331 1,576 +0.00(+0.00%)
Nov 14, 2005 2.499 2.499 2.331 2.331 2,703 -0.06(-2.42%)
Nov 11, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 10, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 09, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 08, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 07, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 04, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 03, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Nov 02, 2005 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
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.