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

Northern Technologies Intl Corp (NQ: NTIC )

18.36 +0.56 (+3.15%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jul 29, 2011 7.718 7.813 7.718 7.813 563 +0.12(+1.56%)
Jul 28, 2011 7.693 7.693 7.693 7.693 1,351 -0.02(-0.20%)
Jul 27, 2011 7.844 7.844 7.666 7.708 3,097 -0.06(-0.78%)
Jul 26, 2011 7.591 7.879 7.436 7.768 31,774 +0.16(+2.16%)
Jul 25, 2011 7.768 7.768 7.458 7.604 5,325 -0.18(-2.34%)
Jul 22, 2011 7.786 7.804 7.649 7.786 6,535 +0.06(+0.80%)
Jul 21, 2011 7.600 8.106 7.600 7.724 14,020 +0.13(+1.75%)
Jul 20, 2011 7.693 7.728 7.475 7.591 16,196 -0.02(-0.29%)
Jul 19, 2011 7.817 7.835 7.360 7.613 36,599 -0.21(-2.67%)
Jul 18, 2011 8.132 8.132 7.822 7.822 7,611 -0.32(-3.87%)
Jul 15, 2011 8.177 8.430 8.137 8.137 4,505 +0.01(+0.11%)
Jul 14, 2011 8.705 8.705 8.101 8.128 10,981 -0.60(-6.91%)
Jul 13, 2011 8.603 8.989 8.603 8.732 20,990 -0.25(-2.77%)
Jul 12, 2011 8.692 8.989 8.692 8.980 40,402 +0.32(+3.64%)
Jul 11, 2011 8.603 8.945 8.603 8.665 11,659 +0.04(+0.46%)
Jul 08, 2011 8.771 8.771 8.372 8.625 17,487 -0.16(-1.87%)
Jul 07, 2011 8.266 9.264 8.266 8.789 64,006 +0.49(+5.96%)
Jul 06, 2011 8.279 8.301 8.110 8.295 1,576 +0.02(+0.19%)
Jul 05, 2011 7.933 8.323 7.933 8.279 31,756 +0.36(+4.48%)
Jul 01, 2011 7.946 7.946 7.768 7.924 16,192 -0.06(-0.72%)
Jun 30, 2011 7.165 8.092 7.165 7.982 55,763 +0.83(+11.68%)
Jun 29, 2011 7.036 7.147 7.027 7.147 14,867 +0.15(+2.16%)
Jun 28, 2011 6.925 7.143 6.925 6.996 7,411 -0.01(-0.19%)
Jun 27, 2011 7.218 7.218 6.925 7.009 19,855 +0.17(+2.53%)
Jun 24, 2011 7.236 7.236 6.818 6.836 12,006 -0.11(-1.60%)
Jun 23, 2011 6.947 6.969 6.699 6.947 36,761 -0.05(-0.76%)
Jun 22, 2011 6.992 7.262 6.992 7.000 13,516 +0.04(+0.57%)
Jun 21, 2011 6.889 7.085 6.889 6.961 5,890 +0.16(+2.35%)
Jun 20, 2011 6.889 6.903 6.681 6.801 7,569 -0.26(-3.65%)
Jun 17, 2011 6.867 7.080 6.743 7.058 4,748 +0.22(+3.25%)
Jun 16, 2011 6.876 6.876 6.787 6.836 2,928 -0.04(-0.65%)
Jun 15, 2011 6.943 6.943 6.881 6.881 1,351 -0.05(-0.71%)
Jun 14, 2011 6.907 6.929 6.907 6.929 2,928 +0.02(+0.32%)
Jun 13, 2011 6.907 6.925 6.907 6.907 1,950 +0.00(+0.00%)
Jun 10, 2011 7.085 7.103 6.907 6.907 2,960 -0.13(-1.83%)
Jun 08, 2011 7.138 7.036 7.036 7.036 675 -0.13(-1.86%)
Jun 07, 2011 7.298 7.302 7.169 7.169 5,406 +0.01(+0.19%)
Jun 06, 2011 7.196 7.320 7.156 7.156 2,928 -0.04(-0.56%)
Jun 03, 2011 7.347 7.347 7.191 7.196 8,889 -0.08(-1.16%)
May 24, 2011 7.258 7.280 7.191 7.280 8,109 +0.07(+0.92%)
May 23, 2011 7.440 7.440 7.214 7.214 1,779 -0.23(-3.10%)
May 20, 2011 7.378 7.444 7.378 7.444 1,329 +0.10(+1.33%)
May 19, 2011 7.129 7.440 7.129 7.347 15,171 +0.20(+2.80%)
May 18, 2011 7.147 7.147 7.147 7.147 225 -0.07(-1.01%)
May 17, 2011 7.067 7.316 7.067 7.220 11,493 +0.12(+1.66%)
May 16, 2011 6.925 7.205 6.925 7.103 11,038 +0.11(+1.59%)
May 13, 2011 6.992 6.992 6.992 6.992 2,252 -0.05(-0.69%)
May 12, 2011 6.907 7.134 6.907 7.040 3,548 +0.00(+0.06%)
May 11, 2011 7.076 7.076 7.036 7.036 1,126 -0.07(-0.94%)
May 10, 2011 7.103 7.116 7.089 7.103 24,261 +0.20(+2.83%)
May 09, 2011 6.885 6.947 6.739 6.907 6,334 +0.03(+0.39%)
May 06, 2011 6.881 6.881 6.881 6.881 1,126 -0.11(-1.59%)
May 05, 2011 6.912 6.992 6.898 6.992 7,145 +0.11(+1.61%)
May 04, 2011 6.881 6.881 6.881 6.881 585 -0.12(-1.65%)
May 03, 2011 6.858 6.996 6.659 6.996 20,537 +0.12(+1.68%)
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.