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 (%)
Apr 30, 2015 7.766 7.784 7.654 7.780 18,734 +0.10(+1.29%)
Apr 29, 2015 7.622 7.829 7.622 7.681 21,138 -0.04(-0.58%)
Apr 28, 2015 7.645 7.860 7.636 7.726 10,775 -0.05(-0.64%)
Apr 27, 2015 7.748 7.775 7.636 7.775 33,682 +0.14(+1.88%)
Apr 24, 2015 7.591 7.631 7.591 7.631 3,352 -0.00(-0.06%)
Apr 23, 2015 7.789 7.789 7.524 7.636 7,850 -0.23(-2.91%)
Apr 22, 2015 7.654 7.928 7.654 7.865 5,454 +0.32(+4.23%)
Apr 21, 2015 7.757 7.757 7.546 7.546 1,231 -0.03(-0.35%)
Apr 20, 2015 7.757 7.757 7.573 7.573 1,574 +0.04(+0.60%)
Apr 17, 2015 7.447 7.528 7.429 7.528 1,338 +0.00(+0.06%)
Apr 16, 2015 7.524 7.524 7.524 7.524 1,113 -0.02(-0.30%)
Apr 15, 2015 7.591 7.631 7.546 7.546 2,063 +0.04(+0.60%)
Apr 14, 2015 7.407 7.609 7.389 7.501 178,751 +0.00(+0.00%)
Apr 13, 2015 7.649 7.681 7.497 7.501 11,672 -0.05(-0.71%)
Apr 10, 2015 7.739 7.739 7.545 7.555 6,146 -0.04(-0.47%)
Apr 09, 2015 7.505 7.613 7.501 7.591 8,480 -0.21(-2.73%)
Apr 08, 2015 7.968 8.085 7.690 7.804 53,589 -0.39(-4.79%)
Apr 06, 2015 8.584 8.197 8.197 8.197 4,452 -0.09(-1.08%)
Apr 02, 2015 8.296 8.287 8.287 8.287 2,003 -0.13(-1.60%)
Apr 01, 2015 8.426 8.426 8.422 8.422 1,389 -0.11(-1.32%)
Mar 31, 2015 8.534 8.534 8.534 8.534 487 +0.00(+0.00%)
Mar 30, 2015 8.534 8.534 8.534 8.534 5,438 -0.09(-1.04%)
Mar 27, 2015 8.143 8.647 8.143 8.624 18,402 +0.27(+3.23%)
Mar 26, 2015 8.354 8.355 8.182 8.355 5,062 +0.00(+0.00%)
Mar 25, 2015 8.310 8.361 8.310 8.355 12,233 +0.00(+0.00%)
Mar 23, 2015 8.202 8.355 8.355 8.355 6,456 -0.57(-6.39%)
Mar 20, 2015 8.467 8.938 8.355 8.925 18,387 +0.58(+6.94%)
Mar 19, 2015 8.242 8.346 7.955 8.346 16,615 +0.00(+0.00%)
Mar 18, 2015 8.377 8.399 8.175 8.345 3,820 -0.01(-0.11%)
Mar 17, 2015 8.759 8.759 8.355 8.355 7,765 -0.38(-4.37%)
Mar 16, 2015 9.006 9.006 8.736 8.736 5,937 -0.27(-3.04%)
Mar 13, 2015 9.145 9.241 9.010 9.010 28,009 -0.13(-1.43%)
Mar 12, 2015 9.419 9.419 9.141 9.141 13,803 -0.12(-1.31%)
Mar 11, 2015 9.433 9.482 9.262 9.262 29,986 -0.17(-1.81%)
Mar 10, 2015 9.230 9.433 9.230 9.433 10,695 +0.00(+0.00%)
Mar 09, 2015 9.230 9.433 9.204 9.433 10,708 -0.17(-1.73%)
Mar 06, 2015 9.212 9.612 9.145 9.599 15,141 +0.20(+2.15%)
Mar 05, 2015 9.433 9.433 9.397 9.397 4,644 -0.04(-0.38%)
Mar 04, 2015 9.163 9.478 9.163 9.433 10,165 -0.17(-1.73%)
Mar 03, 2015 9.177 9.599 9.154 9.599 22,704 +0.39(+4.19%)
Feb 27, 2015 9.428 9.212 9.212 9.212 26 -0.22(-2.33%)
Feb 26, 2015 9.433 9.433 9.141 9.433 18,629 +0.00(+0.00%)
Feb 25, 2015 9.433 9.433 9.433 9.433 2,335 +0.00(+0.00%)
Feb 24, 2015 9.186 9.877 9.073 9.433 9,798 +0.02(+0.19%)
Feb 23, 2015 9.433 9.433 9.415 9.415 454 +0.03(+0.29%)
Feb 20, 2015 9.343 9.433 9.343 9.388 8,328 -0.04(-0.48%)
Feb 19, 2015 9.433 9.433 9.415 9.433 1,810 +0.00(+0.00%)
Feb 18, 2015 9.424 9.433 9.038 9.433 3,343 +0.12(+1.25%)
Feb 17, 2015 9.239 9.882 9.091 9.316 16,477 -0.12(-1.24%)
Feb 13, 2015 9.433 9.433 9.433 9.433 23,376 -0.40(-4.11%)
Feb 12, 2015 9.994 9.994 9.836 9.837 1,113 -0.27(-2.67%)
Feb 11, 2015 9.482 10.11 9.329 10.11 13,288 +0.59(+6.18%)
Feb 10, 2015 9.626 9.662 9.302 9.518 29,507 -0.08(-0.80%)
Feb 09, 2015 9.594 9.594 9.365 9.594 9,288 +0.01(+0.09%)
Feb 06, 2015 9.460 9.866 9.130 9.585 17,826 +0.07(+0.71%)
Feb 05, 2015 9.425 9.567 9.204 9.518 15,864 +0.04(+0.43%)
Feb 04, 2015 9.433 9.680 9.212 9.478 38,477 -0.22(-2.31%)
Feb 03, 2015 9.338 10.11 8.773 9.702 49,304 +0.18(+1.93%)
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.