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 (%)
Jun 28, 2013 5.049 5.049 5.031 5.031 2,226 -0.00(-0.09%)
Jun 26, 2013 5.035 5.035 5.035 5.035 1,558 +0.02(+0.36%)
Jun 25, 2013 4.932 5.058 4.932 5.017 0 +0.09(+1.73%)
Jun 24, 2013 4.932 4.932 4.932 4.932 0 -0.08(-1.52%)
Jun 21, 2013 4.824 5.013 4.824 5.008 38,054 +0.13(+2.77%)
Jun 20, 2013 4.784 4.950 4.784 4.873 0 +0.04(+0.93%)
Jun 19, 2013 4.829 4.833 4.829 4.829 0 -0.08(-1.65%)
Jun 18, 2013 4.829 4.941 4.829 4.909 0 -0.03(-0.64%)
Jun 17, 2013 4.833 4.945 4.833 4.941 0 +0.00(+0.09%)
Jun 14, 2013 4.843 4.936 4.843 4.936 0 +0.01(+0.21%)
Jun 13, 2013 4.926 4.926 4.926 4.926 1,224 +0.10(+2.02%)
Jun 12, 2013 4.842 4.842 4.829 4.829 667 -0.00(-0.00%)
Jun 11, 2013 4.784 4.930 4.784 4.829 890 +0.02(+0.37%)
Jun 10, 2013 4.761 4.932 4.761 4.811 0 +0.03(+0.71%)
Jun 07, 2013 4.806 4.806 4.617 4.776 0 -0.04(-0.85%)
Jun 06, 2013 4.617 4.817 4.617 4.817 0 +0.20(+4.38%)
Jun 05, 2013 4.761 4.770 4.604 4.615 0 -0.16(-3.43%)
Jun 04, 2013 4.770 4.829 4.761 4.779 0 +0.01(+0.28%)
Jun 03, 2013 4.748 4.856 4.743 4.766 9,172 -0.06(-1.21%)
May 31, 2013 4.766 4.829 4.743 4.824 4,230 +0.02(+0.37%)
May 30, 2013 4.829 4.847 4.806 4.806 0 -0.05(-0.95%)
May 28, 2013 4.847 4.852 4.852 4.852 3,784 -0.06(-1.26%)
May 24, 2013 4.743 4.932 4.743 4.914 0 +0.17(+3.50%)
May 23, 2013 4.793 4.802 4.743 4.748 0 -0.17(-3.38%)
May 22, 2013 4.784 4.914 4.784 4.914 0 +0.13(+2.72%)
May 21, 2013 4.829 4.842 4.784 4.784 0 -0.04(-0.93%)
May 20, 2013 4.842 4.842 4.829 4.829 0 -0.09(-1.83%)
May 17, 2013 4.941 4.941 4.829 4.918 0 -0.02(-0.45%)
May 16, 2013 4.950 4.950 4.896 4.941 18,701 -0.06(-1.17%)
May 15, 2013 5.022 5.022 4.941 4.999 0 +0.01(+0.27%)
May 13, 2013 5.022 5.022 4.941 4.986 0 +0.00(+0.00%)
May 10, 2013 4.941 5.041 4.941 4.986 0 +0.07(+1.37%)
May 09, 2013 4.941 4.941 4.918 4.918 0 -0.02(-0.45%)
May 08, 2013 4.941 4.963 4.918 4.941 0 +0.00(+0.00%)
May 07, 2013 4.869 4.941 4.869 4.941 0 +0.04(+0.83%)
May 06, 2013 4.918 4.964 4.797 4.900 0 -0.02(-0.37%)
May 03, 2013 5.031 5.031 4.918 4.918 0 +0.04(+0.92%)
May 02, 2013 4.918 5.130 4.847 4.873 0 -0.09(-1.85%)
May 01, 2013 4.851 5.139 4.851 4.966 0 +0.11(+2.17%)
Apr 30, 2013 4.851 5.161 4.797 4.860 0 +0.00(+0.00%)
Apr 29, 2013 5.381 5.381 4.820 4.860 3,395 -0.00(-0.00%)
Apr 26, 2013 4.869 4.869 4.860 4.860 2,814 -0.03(-0.64%)
Apr 25, 2013 4.914 4.941 4.797 4.891 0 -0.00(-0.09%)
Apr 24, 2013 4.963 4.963 4.896 4.896 0 -0.03(-0.55%)
Apr 23, 2013 4.981 4.981 4.923 4.923 1,335 -0.04(-0.81%)
Apr 22, 2013 4.941 4.950 4.927 4.963 11,002 +0.09(+1.94%)
Apr 19, 2013 4.914 4.941 4.865 4.869 7,569 +0.04(+0.93%)
Apr 18, 2013 4.918 4.918 4.793 4.824 8,571 -0.08(-1.56%)
Apr 17, 2013 4.896 4.934 4.896 4.900 2,671 +0.00(+0.09%)
Apr 16, 2013 4.891 4.977 4.829 4.896 15,541 +0.09(+1.87%)
Apr 15, 2013 4.847 4.847 4.761 4.806 5,728 -0.04(-0.93%)
Apr 12, 2013 4.927 4.936 4.851 4.851 17,982 +0.02(+0.47%)
Apr 11, 2013 5.615 5.615 4.829 4.829 139,641 -1.03(-17.56%)
Apr 10, 2013 5.817 5.907 5.808 5.857 9,795 -0.01(-0.23%)
Apr 09, 2013 5.794 5.902 5.794 5.871 4,675 +0.04(+0.69%)
Apr 08, 2013 5.794 5.907 5.794 5.830 5,554 +0.04(+0.62%)
Apr 04, 2013 5.799 5.794 5.794 5.794 445 +0.00(+0.08%)
Apr 03, 2013 5.790 5.790 5.790 5.790 890 -0.09(-1.53%)
Apr 02, 2013 5.808 5.907 5.808 5.880 1,313 +0.06(+1.08%)
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.