Northern Technologies Intl Corp (NQ: NTIC )

10.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 10.55 10.85 10.44 10.60 8,325 -0.01(-0.09%)
May 23, 2022 10.60 10.79 10.51 10.61 2,271 +0.07(+0.66%)
May 20, 2022 10.62 10.95 10.50 10.54 4,867 -0.48(-4.36%)
May 19, 2022 10.02 11.02 10.02 11.02 1,308 +0.35(+3.28%)
May 18, 2022 10.98 10.99 10.61 10.67 4,330 -0.34(-3.09%)
May 17, 2022 10.95 11.67 10.95 11.01 6,777 +0.02(+0.18%)
May 16, 2022 10.73 11.30 10.73 10.99 6,572 +0.01(+0.09%)
May 13, 2022 10.29 10.98 10.29 10.98 3,474 +0.68(+6.60%)
May 12, 2022 10.45 10.64 10.14 10.30 10,584 -0.30(-2.83%)
May 11, 2022 11.06 11.06 10.05 10.60 12,342 -0.56(-5.02%)
May 10, 2022 11.09 11.18 11.08 11.16 1,825 +0.08(+0.72%)
May 09, 2022 11.20 11.20 11.08 11.08 562 -0.07(-0.63%)
May 06, 2022 11.05 11.28 10.99 11.15 4,093 -0.05(-0.45%)
May 05, 2022 11.05 11.20 11.00 11.20 5,035 +0.10(+0.90%)
May 04, 2022 11.21 11.28 10.97 11.10 7,742 -0.12(-1.07%)
May 03, 2022 11.11 11.41 11.11 11.22 6,669 -0.23(-2.01%)
May 02, 2022 11.50 11.60 11.40 11.45 6,419 -0.12(-1.04%)
Apr 29, 2022 11.25 11.75 11.20 11.57 11,388 +0.47(+4.23%)
Apr 28, 2022 11.27 11.44 11.10 11.10 5,132 -0.38(-3.27%)
Apr 27, 2022 11.24 11.94 11.24 11.47 6,384 +0.12(+1.10%)
Apr 26, 2022 11.13 11.45 11.07 11.35 5,484 -0.09(-0.79%)
Apr 25, 2022 11.22 11.57 11.18 11.44 4,836 +0.03(+0.26%)
Apr 22, 2022 11.25 11.65 11.06 11.41 3,532 +0.01(+0.09%)
Apr 21, 2022 11.12 11.61 11.12 11.40 7,348 +0.17(+1.51%)
Apr 20, 2022 10.95 11.45 10.95 11.23 6,221 +0.43(+3.98%)
Apr 19, 2022 11.06 11.06 10.56 10.80 18,632 -0.25(-2.26%)
Apr 18, 2022 11.07 11.50 11.05 11.05 14,287 -0.28(-2.47%)
Apr 14, 2022 11.35 11.56 11.32 11.33 3,476 -0.26(-2.24%)
Apr 13, 2022 11.13 11.81 11.13 11.59 11,208 +0.39(+3.48%)
Apr 12, 2022 11.11 11.38 10.60 11.20 4,592 -0.04(-0.36%)
Apr 11, 2022 11.55 11.58 11.12 11.24 6,819 -0.74(-6.18%)
Apr 08, 2022 11.87 12.04 11.85 11.98 2,827 +0.23(+1.96%)
Apr 07, 2022 12.15 12.15 11.59 11.75 10,077 -0.70(-5.62%)
Apr 06, 2022 12.63 12.63 11.95 12.45 9,481 +0.10(+0.81%)
Apr 05, 2022 11.96 12.51 11.95 12.35 4,828 +0.32(+2.66%)
Apr 04, 2022 12.25 12.25 11.74 12.03 30,762 -0.22(-1.80%)
Apr 01, 2022 12.11 12.47 12.00 12.25 14,697 +0.23(+1.91%)
Mar 31, 2022 12.08 12.34 11.89 12.02 11,956 -0.18(-1.48%)
Mar 30, 2022 12.07 12.97 12.07 12.20 8,915 +0.38(+3.21%)
Mar 29, 2022 12.64 12.64 11.82 11.82 31,789 -0.89(-7.00%)
Mar 28, 2022 12.75 13.01 12.52 12.71 17,580 -0.26(-2.00%)
Mar 25, 2022 13.00 13.00 12.75 12.97 5,228 +0.02(+0.15%)
Mar 24, 2022 12.90 13.00 12.77 12.95 2,157 +0.10(+0.78%)
Mar 23, 2022 12.48 13.09 12.48 12.85 20,717 +0.15(+1.18%)
Mar 22, 2022 12.82 13.48 12.50 12.70 25,116 -0.19(-1.47%)
Mar 21, 2022 12.67 13.20 12.55 12.89 25,847 +0.09(+0.70%)
Mar 18, 2022 12.32 12.98 12.32 12.80 18,638 +0.30(+2.40%)
Mar 17, 2022 12.58 12.61 12.50 12.50 536 +0.08(+0.64%)
Mar 16, 2022 12.41 12.88 12.41 12.42 5,318 +0.12(+0.98%)
Mar 15, 2022 12.88 12.88 12.25 12.30 4,735 -0.32(-2.54%)
Mar 14, 2022 12.88 12.79 12.47 12.62 4,036 -0.16(-1.25%)
Mar 10, 2022 12.78 106 +0.43(+3.48%)
Mar 09, 2022 12.61 12.70 12.35 12.35 5,855 -0.25(-1.98%)
Mar 08, 2022 12.35 12.74 12.35 12.60 2,375 +0.00(+0.00%)
Mar 07, 2022 12.77 12.98 12.42 12.60 7,125 -0.75(-5.62%)
Mar 04, 2022 12.30 13.35 12.30 13.35 4,101 +0.95(+7.66%)
Mar 03, 2022 12.55 12.98 12.23 12.40 9,745 -0.15(-1.20%)
Mar 02, 2022 12.70 12.92 12.51 12.55 12,152 +0.14(+1.13%)
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.