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

Northern Technologies Intl Corp (NQ: NTIC )

18.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 27, 2012 5.695 5.642 5.642 5.642 6,983 -0.05(-0.86%)
Apr 26, 2012 5.740 5.771 5.686 5.691 5,181 -0.12(-2.13%)
Apr 25, 2012 5.882 5.882 5.731 5.815 54,387 -0.03(-0.46%)
Apr 24, 2012 5.846 5.846 5.793 5.842 3,437 -0.01(-0.15%)
Apr 23, 2012 5.802 5.851 5.789 5.851 1,126 +0.00(+0.00%)
Apr 20, 2012 5.713 5.882 5.713 5.851 20,094 +0.18(+3.13%)
Apr 19, 2012 5.602 5.722 5.549 5.673 8,785 +0.01(+0.24%)
Apr 18, 2012 5.784 5.784 5.660 5.660 1,576 -0.16(-2.67%)
Apr 17, 2012 5.893 5.993 5.749 5.815 9,100 -0.07(-1.13%)
Apr 16, 2012 6.042 6.042 5.562 5.882 7,319 -0.33(-5.36%)
Apr 13, 2012 5.669 6.215 5.585 6.215 1,284 -0.18(-2.78%)
Apr 12, 2012 6.392 6.401 6.392 6.392 5,429 -0.04(-0.62%)
Apr 11, 2012 6.659 6.672 6.175 6.432 31,510 -0.23(-3.40%)
Apr 10, 2012 6.770 6.770 6.659 6.659 11,709 -0.16(-2.28%)
Apr 09, 2012 6.770 6.848 6.770 6.814 3,318 -0.11(-1.61%)
Apr 05, 2012 6.845 6.943 6.845 6.925 5,064 +0.15(+2.17%)
Apr 04, 2012 6.881 6.881 6.779 6.779 6,512 -0.10(-1.48%)
Apr 03, 2012 6.881 6.885 6.881 6.881 1,802 -0.01(-0.13%)
Apr 02, 2012 6.889 6.889 6.889 6.889 225 -0.12(-1.77%)
Mar 30, 2012 7.014 7.014 7.014 7.014 225 +0.06(+0.83%)
Mar 29, 2012 6.881 6.956 6.881 6.956 13,279 +0.07(+1.03%)
Mar 28, 2012 6.836 6.938 6.836 6.885 675 +0.05(+0.78%)
Mar 27, 2012 6.881 6.881 6.832 6.832 2,108 -0.09(-1.28%)
Mar 26, 2012 7.027 7.027 6.921 6.921 1,126 -0.14(-1.95%)
Mar 23, 2012 6.925 7.058 6.881 7.058 11,263 +0.01(+0.19%)
Mar 22, 2012 7.058 7.089 7.045 7.045 2,252 -0.05(-0.75%)
Mar 21, 2012 7.058 7.116 6.983 7.098 19,988 +0.04(+0.63%)
Mar 20, 2012 7.103 7.205 6.881 7.054 5,721 -0.03(-0.38%)
Mar 19, 2012 7.058 7.080 6.787 7.080 9,799 +0.04(+0.57%)
Mar 16, 2012 7.147 7.316 6.818 7.040 13,631 -0.17(-2.34%)
Mar 15, 2012 7.063 7.271 7.040 7.209 4,732 +0.13(+1.82%)
Mar 14, 2012 7.147 7.293 7.040 7.080 14,518 -0.09(-1.24%)
Mar 13, 2012 6.912 7.289 6.898 7.169 14,642 +0.16(+2.28%)
Mar 12, 2012 6.881 7.009 6.836 7.009 4,054 +0.08(+1.15%)
Mar 09, 2012 6.983 7.049 6.885 6.929 10,587 +0.09(+1.36%)
Mar 08, 2012 6.712 6.845 6.681 6.836 7,433 +0.18(+2.67%)
Mar 07, 2012 6.734 6.747 6.659 6.659 4,964 -0.12(-1.70%)
Mar 06, 2012 6.792 6.792 6.659 6.774 8,335 +0.00(+0.00%)
Mar 05, 2012 6.881 6.881 6.774 6.774 1,351 -0.27(-3.78%)
Mar 02, 2012 7.040 7.040 7.040 7.040 225 +0.20(+2.85%)
Mar 01, 2012 6.779 6.992 6.779 6.845 3,266 +0.00(+0.00%)
Feb 29, 2012 6.996 7.023 6.792 6.845 13,928 -0.21(-2.96%)
Feb 28, 2012 6.721 7.054 6.721 7.054 23,443 +0.40(+5.93%)
Feb 27, 2012 6.978 6.978 6.548 6.659 13,516 -0.28(-4.09%)
Feb 24, 2012 6.903 7.040 6.881 6.943 2,477 +0.06(+0.90%)
Feb 23, 2012 6.894 7.103 6.843 6.881 9,670 -0.08(-1.08%)
Feb 22, 2012 7.205 7.276 6.934 6.956 10,137 -0.18(-2.55%)
Feb 21, 2012 6.810 7.262 6.659 7.138 6,528 +0.32(+4.76%)
Feb 17, 2012 6.707 6.814 6.552 6.814 2,252 +0.16(+2.33%)
Feb 16, 2012 6.632 6.659 6.623 6.659 3,615 +0.12(+1.76%)
Feb 14, 2012 6.481 6.543 6.543 6.543 2,027 +0.04(+0.61%)
Feb 13, 2012 6.659 6.659 6.464 6.503 1,209 -0.15(-2.27%)
Feb 10, 2012 6.654 6.654 6.654 6.654 225 -0.00(-0.07%)
Feb 09, 2012 6.490 6.659 6.490 6.659 2,396 +0.04(+0.60%)
Feb 08, 2012 6.605 6.619 6.397 6.619 2,815 +0.02(+0.27%)
Feb 07, 2012 6.561 6.601 6.561 6.601 1,013 +0.09(+1.36%)
Feb 06, 2012 6.610 6.610 6.477 6.512 4,280 -0.12(-1.87%)
Feb 03, 2012 6.616 6.636 6.543 6.636 6,082 +0.04(+0.54%)
Feb 02, 2012 6.370 6.601 6.370 6.601 5,742 +0.16(+2.55%)
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.