Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Technologies Intl Corp (NQ: NTIC )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2010 4.604 4.649 4.595 4.640 2,582 +0.04(+0.78%)
Jan 28, 2010 4.330 4.604 4.321 4.604 5,532 +0.03(+0.61%)
Jan 27, 2010 4.576 4.576 4.576 4.576 667 -0.03(-0.60%)
Jan 26, 2010 4.343 4.716 4.343 4.604 8,885 +0.22(+5.13%)
Jan 25, 2010 4.330 4.492 4.267 4.379 6,589 +0.04(+0.93%)
Jan 22, 2010 4.339 4.339 4.339 4.339 222 -0.08(-1.83%)
Jan 21, 2010 4.321 4.447 4.312 4.420 2,894 -0.03(-0.61%)
Jan 20, 2010 4.546 4.546 4.245 4.447 5,120 -0.06(-1.39%)
Jan 19, 2010 4.442 4.510 4.303 4.510 2,671 -0.02(-0.50%)
Jan 15, 2010 4.411 4.532 4.532 4.532 2,448 -0.08(-1.66%)
Jan 14, 2010 4.694 4.824 4.492 4.608 7,707 +0.09(+1.99%)
Jan 13, 2010 4.168 4.608 4.159 4.519 9,130 -0.07(-1.57%)
Jan 11, 2010 4.591 4.591 4.591 4.591 667 +0.01(+0.20%)
Jan 08, 2010 4.200 4.689 4.043 4.582 22,085 +0.43(+10.27%)
Jan 07, 2010 4.043 4.186 4.038 4.155 12,353 +0.32(+8.44%)
Jan 05, 2010 3.831 3.831 3.831 3.831 0 +0.04(+0.95%)
Jan 04, 2010 4.038 4.038 3.795 3.795 4,788 -0.32(-7.74%)
Dec 31, 2009 3.840 4.114 4.114 4.114 3,562 +0.08(+1.87%)
Dec 30, 2009 3.930 4.038 3.822 4.038 6,509 +0.11(+2.74%)
Dec 29, 2009 4.002 4.002 3.930 3.930 2,671 -0.12(-2.97%)
Dec 28, 2009 4.047 4.061 4.047 4.051 4,007 -0.14(-3.29%)
Dec 24, 2009 4.187 4.195 4.187 4.189 2,226 +0.02(+0.40%)
Dec 23, 2009 4.177 4.177 3.818 4.172 1,335 +0.12(+3.09%)
Dec 22, 2009 4.016 4.195 4.016 4.047 2,382 +0.25(+6.56%)
Dec 21, 2009 3.908 3.908 3.798 3.798 2,671 -0.11(-2.82%)
Dec 18, 2009 3.921 3.921 3.854 3.908 6,411 +0.04(+0.93%)
Dec 17, 2009 3.818 3.930 3.796 3.872 2,248 +0.08(+2.01%)
Dec 16, 2009 3.795 3.818 3.795 3.795 4,673 +0.10(+2.80%)
Dec 15, 2009 3.443 3.818 3.441 3.692 5,781 +0.27(+8.02%)
Dec 14, 2009 3.418 3.418 3.418 3.418 670 -0.20(-5.47%)
Dec 10, 2009 3.616 3.616 3.616 3.616 0 +0.02(+0.63%)
Dec 08, 2009 3.593 3.593 3.593 3.593 0 +0.05(+1.41%)
Dec 07, 2009 3.544 3.544 3.544 3.544 222 -0.00(-0.01%)
Dec 04, 2009 3.575 3.575 3.539 3.544 5,120 -0.02(-0.63%)
Dec 03, 2009 3.566 3.566 3.414 3.566 8,413 -0.01(-0.38%)
Dec 02, 2009 3.548 3.580 3.548 3.580 890 +0.17(+4.87%)
Dec 01, 2009 3.414 3.414 3.378 3.414 12,877 +0.00(+0.00%)
Nov 30, 2009 3.414 3.414 3.414 3.414 445 +0.02(+0.53%)
Nov 25, 2009 3.391 3.396 3.396 3.396 6,678 +0.03(+0.80%)
Nov 24, 2009 3.369 3.369 3.369 3.369 2,448 +0.00(+0.00%)
Nov 23, 2009 3.369 3.378 3.369 3.369 6,567 -0.09(-2.60%)
Nov 19, 2009 3.459 3.459 3.459 3.459 0 +0.04(+1.32%)
Nov 18, 2009 3.459 3.459 3.414 3.414 24,563 -0.07(-1.93%)
Nov 17, 2009 3.481 3.481 3.481 3.481 7,569 +0.04(+1.04%)
Nov 16, 2009 3.504 3.661 3.400 3.445 20,179 -0.08(-2.29%)
Nov 13, 2009 3.530 3.593 3.526 3.526 13,135 -0.08(-2.12%)
Nov 12, 2009 3.605 3.605 3.526 3.602 9,953 -0.24(-6.20%)
Nov 10, 2009 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Nov 09, 2009 3.369 3.840 3.369 3.840 19,718 +0.10(+2.64%)
Nov 06, 2009 3.733 3.742 3.733 3.742 890 +0.35(+10.33%)
Nov 05, 2009 3.396 3.405 3.391 3.391 8,237 -0.01(-0.26%)
Nov 04, 2009 3.382 3.405 3.373 3.400 10,499 +0.03(+0.93%)
Nov 03, 2009 3.369 3.369 3.369 3.369 1,113 -0.12(-3.35%)
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.