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

Northern Technologies Intl Corp (NQ: NTIC )

19.03 +0.13 (+0.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 30, 2010 4.279 4.279 4.084 4.213 2,626 -0.00(-0.00%)
Apr 29, 2010 4.217 4.262 4.213 4.213 1,811 +0.02(+0.42%)
Apr 28, 2010 4.293 4.293 4.195 4.195 2,477 -0.10(-2.28%)
Apr 27, 2010 4.158 4.293 4.151 4.293 4,505 +0.14(+3.42%)
Apr 26, 2010 4.035 4.286 4.035 4.151 2,703 +0.06(+1.52%)
Apr 23, 2010 4.111 4.439 4.017 4.088 29,219 -0.25(-5.73%)
Apr 22, 2010 4.040 4.337 4.040 4.337 4,280 +0.11(+2.71%)
Apr 21, 2010 4.199 4.222 4.199 4.222 1,126 -0.03(-0.81%)
Apr 20, 2010 4.199 4.257 4.199 4.257 3,379 +0.06(+1.48%)
Apr 19, 2010 4.386 4.386 4.195 4.195 7,388 -0.07(-1.56%)
Apr 16, 2010 4.066 4.262 4.066 4.262 2,142 +0.20(+4.80%)
Apr 15, 2010 4.044 4.395 4.044 4.066 3,435 -0.32(-7.38%)
Apr 14, 2010 4.392 4.421 4.319 4.390 2,464 +0.30(+7.44%)
Apr 13, 2010 4.040 4.435 4.022 4.086 1,971 +0.08(+2.05%)
Apr 12, 2010 4.022 4.217 3.995 4.004 6,082 -0.21(-4.95%)
Apr 09, 2010 4.217 4.217 4.213 4.213 450 -0.00(-0.10%)
Apr 08, 2010 4.217 4.217 4.217 4.217 1,351 -0.08(-1.86%)
Apr 07, 2010 3.995 4.297 3.995 4.297 1,802 +0.30(+7.56%)
Apr 06, 2010 3.995 4.377 3.995 3.995 5,361 +0.00(+0.00%)
Apr 05, 2010 4.166 4.381 3.995 3.995 8,287 -0.40(-9.09%)
Mar 31, 2010 4.213 4.395 4.395 4.395 1,802 +0.36(+8.79%)
Mar 29, 2010 4.040 4.040 4.040 4.040 0 +0.09(+2.25%)
Mar 26, 2010 3.951 3.951 3.920 3.951 1,263 +0.03(+0.79%)
Mar 25, 2010 4.040 4.217 3.920 3.920 3,311 +0.04(+0.91%)
Mar 24, 2010 3.884 3.884 3.884 3.884 225 -0.01(-0.23%)
Mar 23, 2010 4.017 4.062 3.893 3.893 4,437 -0.13(-3.20%)
Mar 22, 2010 4.022 4.022 4.022 4.022 225 +0.01(+0.33%)
Mar 19, 2010 4.040 4.046 4.009 4.009 5,460 -0.07(-1.74%)
Mar 18, 2010 4.062 4.080 4.031 4.080 2,678 +0.02(+0.44%)
Mar 15, 2010 4.062 4.062 4.062 4.062 0 +0.08(+1.89%)
Mar 12, 2010 3.986 4.048 3.986 3.986 4,054 -0.07(-1.75%)
Mar 11, 2010 4.040 4.057 4.040 4.057 2,027 +0.09(+2.35%)
Mar 10, 2010 3.942 3.964 3.915 3.964 901 -0.07(-1.79%)
Mar 09, 2010 3.884 4.036 3.884 4.036 932 +0.15(+3.92%)
Mar 08, 2010 3.875 3.884 3.875 3.884 1,802 -0.00(-0.00%)
Mar 04, 2010 3.720 3.884 3.884 3.884 6,082 +0.01(+0.34%)
Feb 26, 2010 3.871 3.871 3.871 3.871 675 +0.06(+1.63%)
Feb 25, 2010 3.773 3.835 3.751 3.809 1,865 +0.06(+1.66%)
Feb 24, 2010 3.698 3.773 3.691 3.747 3,536 -0.03(-0.71%)
Feb 23, 2010 3.884 3.884 3.773 3.773 4,059 -0.17(-4.28%)
Feb 22, 2010 3.840 3.969 3.818 3.942 13,185 -0.08(-1.88%)
Feb 19, 2010 4.017 4.017 4.017 4.017 3,667 +0.18(+4.62%)
Feb 18, 2010 4.113 4.115 3.840 3.840 2,477 -0.04(-1.14%)
Feb 16, 2010 3.884 3.884 3.884 3.884 2,252 +0.00(+0.00%)
Feb 12, 2010 3.884 3.884 3.884 3.884 4,280 +0.09(+2.34%)
Feb 11, 2010 3.982 4.204 3.795 3.795 12,968 -0.25(-6.20%)
Feb 08, 2010 4.328 4.046 4.046 4.046 4,955 -0.39(-8.85%)
Feb 05, 2010 4.439 4.439 4.421 4.439 9,819 +0.00(+0.00%)
Feb 04, 2010 4.448 4.484 4.439 4.439 4,347 +0.00(+0.00%)
Feb 03, 2010 4.550 4.550 4.439 4.439 675 -0.12(-2.72%)
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.