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

Northern Technologies Intl Corp (NQ: NTIC )

18.30 +0.50 (+2.81%)
Streaming Delayed Price Updated: 2:09 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 29, 2016 4.450 4.883 4.450 4.617 13,236 +0.16(+3.59%)
Jan 28, 2016 4.448 4.457 4.448 4.457 3,451 -0.04(-0.99%)
Jan 27, 2016 4.484 4.506 4.439 4.501 6,379 +0.04(+1.00%)
Jan 26, 2016 4.457 4.457 4.457 4.457 1,126 +0.00(+0.10%)
Jan 25, 2016 4.395 4.452 4.373 4.452 1,561 +0.01(+0.30%)
Jan 22, 2016 4.439 4.439 4.317 4.439 4,057 +0.00(+0.00%)
Jan 21, 2016 4.395 4.439 4.395 4.439 2,480 +0.07(+1.54%)
Jan 20, 2016 4.404 4.461 4.262 4.372 18,300 -0.09(-2.01%)
Jan 19, 2016 4.550 4.723 4.439 4.461 6,557 -0.02(-0.49%)
Jan 15, 2016 4.488 4.484 4.484 4.484 2,703 -0.35(-7.17%)
Jan 12, 2016 4.550 4.830 4.830 4.830 159 +0.30(+6.56%)
Jan 11, 2016 4.932 4.941 4.488 4.532 5,899 -0.37(-7.60%)
Jan 08, 2016 5.040 5.127 4.905 4.905 20,844 -0.12(-2.30%)
Jan 07, 2016 5.771 5.771 4.883 5.021 8,846 -0.97(-16.22%)
Jan 06, 2016 5.997 6.002 5.993 5.993 5,167 -0.11(-1.75%)
Jan 05, 2016 5.988 6.104 5.988 6.099 1,329 +0.23(+3.85%)
Jan 04, 2016 5.948 6.161 5.815 5.873 2,378 -0.28(-4.61%)
Dec 31, 2015 6.068 6.157 6.157 6.157 10,137 +0.01(+0.15%)
Dec 30, 2015 5.948 6.148 5.948 6.148 1,669 -0.04(-0.63%)
Dec 24, 2015 6.188 6.187 6.187 6.187 186 +0.00(+0.02%)
Dec 23, 2015 6.006 6.326 6.006 6.186 18,548 -0.02(-0.32%)
Dec 22, 2015 5.815 6.206 5.815 6.206 3,888 -0.01(-0.14%)
Dec 21, 2015 6.224 6.330 5.908 6.215 10,941 -0.16(-2.44%)
Dec 18, 2015 6.215 6.543 6.215 6.370 13,651 -0.16(-2.38%)
Dec 17, 2015 6.525 6.525 6.525 6.525 718 +0.04(+0.68%)
Dec 16, 2015 6.628 6.978 6.481 6.481 14,297 -0.11(-1.68%)
Dec 15, 2015 6.463 6.623 6.437 6.592 1,567 -0.23(-3.38%)
Dec 14, 2015 6.825 6.825 6.570 6.823 44,092 -0.09(-1.31%)
Dec 11, 2015 6.659 6.978 6.659 6.914 1,178 +0.25(+3.69%)
Dec 10, 2015 7.104 7.104 6.659 6.668 11,790 -0.44(-6.13%)
Dec 09, 2015 7.125 7.178 7.103 7.103 20,078 +0.00(+0.00%)
Dec 08, 2015 7.104 7.104 7.103 7.103 1,133 -0.01(-0.12%)
Dec 07, 2015 7.107 7.546 7.103 7.111 1,826 -0.03(-0.37%)
Dec 04, 2015 7.178 7.178 7.103 7.138 3,489 -0.02(-0.25%)
Dec 03, 2015 7.120 7.156 7.103 7.156 4,509 +0.05(+0.75%)
Dec 02, 2015 7.196 7.196 7.103 7.103 2,556 -0.11(-1.54%)
Dec 01, 2015 7.435 7.435 7.103 7.214 18,154 -0.24(-3.27%)
Nov 30, 2015 7.882 7.882 6.854 7.458 26,478 +0.47(+6.67%)
Nov 25, 2015 6.992 6.992 6.992 6.992 60 +0.23(+3.35%)
Nov 24, 2015 6.872 6.898 6.663 6.765 17,902 -0.01(-0.20%)
Nov 23, 2015 6.654 7.209 6.654 6.779 6,929 +0.14(+2.14%)
Nov 20, 2015 6.326 6.659 6.326 6.636 16,548 +0.53(+8.73%)
Nov 19, 2015 6.370 6.407 5.855 6.104 21,571 -0.25(-3.91%)
Nov 18, 2015 6.472 6.472 6.352 6.352 3,435 -0.10(-1.51%)
Nov 17, 2015 6.383 6.845 6.383 6.450 28,942 -0.02(-0.27%)
Nov 16, 2015 6.349 6.468 6.349 6.468 1,797 +0.06(+0.90%)
Nov 13, 2015 6.446 6.463 6.397 6.410 1,802 +0.02(+0.28%)
Nov 12, 2015 6.608 6.608 6.352 6.392 1,696 -0.19(-2.93%)
Nov 11, 2015 6.481 6.585 6.481 6.585 619 -0.23(-3.36%)
Nov 10, 2015 6.836 6.836 6.663 6.814 10,745 +0.04(+0.66%)
Nov 09, 2015 7.036 7.036 6.770 6.770 7,310 -0.33(-4.69%)
Nov 06, 2015 7.103 7.103 6.770 7.103 6,082 +0.00(+0.00%)
Nov 05, 2015 7.302 7.302 7.025 7.103 777 -0.29(-3.90%)
Nov 03, 2015 7.635 7.391 7.391 7.391 5,406 -0.28(-3.62%)
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.