Northern Technologies Intl Corp (NQ: NTIC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.21 11.32 11.16 11.28 2,559 -0.20(-1.74%)
Aug 30, 2022 11.15 11.48 11.15 11.48 504 +0.27(+2.36%)
Aug 29, 2022 11.16 11.27 11.10 11.22 2,086 -0.12(-1.10%)
Aug 26, 2022 11.35 11.44 11.31 11.34 5,518 -0.20(-1.74%)
Aug 25, 2022 11.45 11.54 11.38 11.54 3,637 +0.04(+0.33%)
Aug 24, 2022 11.61 11.61 11.51 11.51 1,571 +0.09(+0.76%)
Aug 23, 2022 11.66 11.74 11.42 11.42 9,661 -0.17(-1.49%)
Aug 22, 2022 10.75 11.78 10.62 11.59 19,592 +0.57(+5.22%)
Aug 19, 2022 10.88 11.10 10.56 11.02 10,842 -0.08(-0.69%)
Aug 18, 2022 10.92 11.09 10.81 11.09 2,600 +0.27(+2.48%)
Aug 17, 2022 10.65 10.89 10.65 10.83 2,927 +0.07(+0.62%)
Aug 16, 2022 10.56 11.06 10.56 10.76 6,590 +0.10(+0.90%)
Aug 15, 2022 10.76 11.16 10.46 10.66 10,997 -0.08(-0.71%)
Aug 12, 2022 10.54 10.83 10.49 10.74 12,554 +0.11(+0.99%)
Aug 11, 2022 10.66 10.66 10.47 10.63 1,862 +0.10(+0.91%)
Aug 10, 2022 10.54 10.55 10.38 10.54 2,408 +0.35(+3.48%)
Aug 09, 2022 10.39 10.39 10.18 10.18 1,628 -0.27(-2.57%)
Aug 08, 2022 10.47 10.69 10.45 10.45 4,104 +0.01(+0.09%)
Aug 05, 2022 10.52 10.52 10.16 10.44 5,566 +0.00(+0.00%)
Aug 04, 2022 10.54 10.75 10.20 10.44 9,735 -0.14(-1.36%)
Aug 03, 2022 11.07 11.26 10.52 10.59 10,217 -0.24(-2.21%)
Aug 02, 2022 9.836 10.92 9.836 10.83 14,129 +0.26(+2.45%)
Aug 01, 2022 10.49 10.61 10.25 10.57 6,361 -0.16(-1.51%)
Jul 29, 2022 10.04 10.74 9.949 10.73 9,552 +0.81(+8.16%)
Jul 28, 2022 9.825 9.920 9.825 9.920 1,766 -0.17(-1.70%)
Jul 27, 2022 9.758 10.16 9.758 10.09 3,975 +0.31(+3.21%)
Jul 26, 2022 9.863 9.920 9.758 9.777 10,289 -0.12(-1.25%)
Jul 25, 2022 10.23 10.24 9.689 9.901 25,234 -0.34(-3.35%)
Jul 22, 2022 9.958 10.45 9.901 10.24 12,019 +0.26(+2.57%)
Jul 21, 2022 10.12 10.12 9.625 9.987 9,412 -0.27(-2.60%)
Jul 20, 2022 10.28 10.28 9.910 10.25 2,268 +0.21(+2.08%)
Jul 19, 2022 10.14 10.47 9.865 10.04 8,328 +0.14(+1.44%)
Jul 18, 2022 10.41 10.53 9.853 9.901 16,573 -0.42(-4.06%)
Jul 15, 2022 10.86 11.01 10.28 10.32 9,928 -0.34(-3.21%)
Jul 14, 2022 10.33 10.75 9.568 10.66 10,576 -0.29(-2.61%)
Jul 13, 2022 10.96 11.07 10.26 10.95 12,488 -0.07(-0.60%)
Jul 12, 2022 10.55 11.30 10.55 11.01 16,436 +0.47(+4.42%)
Jul 11, 2022 9.711 10.95 9.711 10.55 22,181 +0.55(+5.52%)
Jul 08, 2022 9.787 10.02 9.658 9.996 3,766 +0.24(+2.45%)
Jul 07, 2022 9.349 10.09 9.235 9.757 42,692 +0.76(+8.46%)
Jul 06, 2022 8.997 9.129 8.854 8.997 12,516 +0.12(+1.39%)
Jul 05, 2022 9.196 9.196 8.873 8.873 1,923 -0.29(-3.12%)
Jul 01, 2022 8.949 9.158 8.905 9.158 2,638 +0.26(+2.89%)
Jun 30, 2022 8.901 9.054 8.806 8.901 12,921 -0.05(-0.53%)
Jun 29, 2022 9.044 9.044 8.901 8.949 5,363 +0.01(+0.11%)
Jun 28, 2022 9.244 9.292 8.911 8.939 8,443 -0.20(-2.19%)
Jun 27, 2022 9.577 9.758 9.139 9.139 5,010 -0.54(-5.60%)
Jun 24, 2022 9.834 9.872 9.520 9.682 6,011 -0.04(-0.39%)
Jun 23, 2022 9.634 10.08 9.634 9.720 4,527 -0.06(-0.58%)
Jun 22, 2022 9.425 9.991 9.425 9.777 9,391 +0.40(+4.26%)
Jun 21, 2022 9.244 9.539 9.244 9.377 1,443 -0.02(-0.20%)
Jun 17, 2022 9.282 9.520 8.616 9.396 15,450 -0.06(-0.60%)
Jun 16, 2022 9.653 10.44 9.330 9.454 3,153 -0.07(-0.70%)
Jun 15, 2022 10.02 10.02 9.473 9.520 5,408 -0.25(-2.53%)
Jun 14, 2022 10.19 10.19 9.768 9.768 9,134 -0.06(-0.58%)
Jun 13, 2022 9.901 10.16 9.758 9.825 10,605 -0.47(-4.53%)
Jun 10, 2022 10.53 10.67 10.09 10.29 6,580 -0.28(-2.61%)
Jun 09, 2022 10.82 10.85 10.57 10.57 4,885 -0.52(-4.72%)
Jun 08, 2022 10.99 11.27 10.99 11.09 4,532 +0.02(+0.17%)
Jun 07, 2022 10.74 11.27 10.74 11.07 9,834 +0.00(+0.00%)
Jun 06, 2022 11.09 11.13 10.84 11.07 3,549 +0.28(+2.56%)
Jun 03, 2022 10.55 11.14 10.55 10.80 4,234 +0.25(+2.35%)
Jun 02, 2022 10.48 10.77 10.36 10.55 5,894 -0.24(-2.21%)
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.