Northern Technologies Intl Corp (NQ: NTIC )

12.71 -0.10 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.961 8.961 8.961 8.961 1,384 -0.29(-3.16%)
Nov 29, 2017 9.118 9.253 8.559 9.253 797 +0.04(+0.49%)
Nov 27, 2017 9.208 9.208 9.208 138 -0.04(-0.49%)
Nov 24, 2017 8.983 9.882 8.983 9.253 3,967 +0.27(+2.95%)
Nov 22, 2017 8.763 9.170 8.467 8.988 25,972 -0.12(-1.29%)
Nov 21, 2017 9.388 9.627 9.015 9.106 31,840 -0.28(-3.00%)
Nov 20, 2017 8.242 9.730 8.242 9.388 70,454 +1.50(+19.09%)
Nov 17, 2017 7.658 7.658 7.883 808 +0.22(+2.93%)
Nov 14, 2017 7.658 7.658 7.658 175 +0.00(+0.00%)
Nov 13, 2017 7.389 7.905 7.389 7.658 7,992 +0.18(+2.40%)
Nov 10, 2017 7.456 7.613 7.456 7.479 9,913 -0.27(-3.48%)
Nov 09, 2017 7.636 7.748 7.625 7.748 3,225 +0.11(+1.47%)
Nov 08, 2017 7.636 7.793 7.636 7.636 2,431 +0.01(+0.15%)
Nov 07, 2017 7.703 7.703 7.625 7.625 2,413 -0.28(-3.55%)
Nov 06, 2017 7.636 7.905 7.599 7.905 4,481 +0.07(+0.86%)
Nov 03, 2017 7.591 7.838 7.591 7.838 3,036 +0.00(+0.00%)
Nov 02, 2017 7.523 7.838 7.523 7.838 7,783 +0.20(+2.65%)
Nov 01, 2017 7.434 7.636 7.432 7.636 2,782 +0.20(+2.72%)
Oct 31, 2017 7.299 7.524 7.299 7.434 62,170 +0.22(+3.12%)
Oct 30, 2017 7.321 7.321 7.209 7.209 1,260 -0.09(-1.23%)
Oct 27, 2017 7.366 7.366 7.299 7.299 2,453 -0.04(-0.61%)
Oct 26, 2017 7.344 7.344 7.344 7.344 538 -0.04(-0.61%)
Oct 24, 2017 7.389 7.389 7.389 500 -0.02(-0.30%)
Oct 20, 2017 7.411 7.411 7.411 6 -0.02(-0.30%)
Oct 19, 2017 7.515 7.636 7.434 7.434 13,838 +0.02(+0.30%)
Oct 18, 2017 7.524 7.524 7.411 7.411 12,340 +0.00(+0.00%)
Oct 17, 2017 7.604 7.636 7.411 7.411 15,481 -0.22(-2.94%)
Oct 13, 2017 7.636 7.636 7.636 0 -0.02(-0.29%)
Oct 12, 2017 7.816 7.838 7.636 7.658 22,269 -0.13(-1.73%)
Oct 11, 2017 7.816 7.816 7.636 7.793 2,680 +0.20(+2.66%)
Oct 10, 2017 7.636 7.636 7.591 7.591 8,914 -0.16(-2.03%)
Oct 09, 2017 7.838 7.838 7.613 7.748 16,174 -0.09(-1.15%)
Oct 06, 2017 7.187 7.905 7.074 7.838 36,832 +0.65(+9.06%)
Oct 05, 2017 7.344 7.344 7.074 7.187 22,476 -0.16(-2.14%)
Oct 04, 2017 7.436 7.479 7.344 7.344 11,939 +0.04(+0.62%)
Oct 03, 2017 7.340 7.505 7.299 7.299 15,826 -0.01(-0.12%)
Oct 02, 2017 7.456 7.524 7.308 7.308 13,598 -0.15(-1.99%)
Sep 29, 2017 7.434 7.456 7.434 7.456 1,504 -0.09(-1.19%)
Sep 28, 2017 7.546 7.569 7.546 7.546 7,284 -0.09(-1.18%)
Sep 25, 2017 7.636 7.636 7.636 151 +0.02(+0.30%)
Sep 22, 2017 7.588 7.613 7.569 7.613 1,302 +0.00(+0.00%)
Sep 21, 2017 7.548 7.613 7.548 7.613 1,491 +0.00(+0.00%)
Sep 20, 2017 7.613 7.613 7.613 7.613 1,204 -0.02(-0.29%)
Sep 19, 2017 7.636 7.658 7.636 7.636 11,053 +0.04(+0.59%)
Sep 18, 2017 7.883 7.883 7.569 7.591 5,127 -0.02(-0.30%)
Sep 15, 2017 7.591 7.613 7.546 7.613 6,552 +0.02(+0.30%)
Sep 14, 2017 7.591 7.905 7.591 7.591 1,894 +0.02(+0.30%)
Sep 13, 2017 7.546 7.788 7.546 7.569 17,621 +0.00(+0.00%)
Sep 12, 2017 7.613 7.681 7.546 7.569 7,832 -0.07(-0.88%)
Sep 11, 2017 7.726 7.894 7.636 7.636 10,428 -0.04(-0.58%)
Sep 08, 2017 7.681 7.681 7.681 7.681 3,127 -0.13(-1.72%)
Sep 07, 2017 7.591 7.816 7.591 7.816 1,923 +0.18(+2.35%)
Sep 06, 2017 7.569 7.860 7.569 7.636 16,748 -0.33(-4.20%)
Sep 05, 2017 7.658 7.971 7.658 7.971 13,155 -0.11(-1.42%)
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.