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 (%)
Dec 30, 2022 12.86 12.86 12.36 12.82 11,621 -0.28(-2.13%)
Dec 29, 2022 12.71 13.66 12.71 13.10 23,374 +0.44(+3.50%)
Dec 28, 2022 12.33 12.76 12.33 12.66 7,321 +0.28(+2.26%)
Dec 27, 2022 12.27 12.38 12.24 12.38 3,216 +0.10(+0.78%)
Dec 23, 2022 12.33 12.33 12.18 12.28 4,337 -0.22(-1.77%)
Dec 22, 2022 12.41 12.50 12.14 12.50 5,223 -0.08(-0.61%)
Dec 21, 2022 12.33 12.76 12.33 12.58 8,278 +0.48(+3.98%)
Dec 20, 2022 11.80 12.50 11.80 12.10 10,075 -0.11(-0.87%)
Dec 19, 2022 12.55 12.95 11.71 12.20 12,385 -0.61(-4.74%)
Dec 16, 2022 11.75 12.81 11.75 12.81 20,205 +0.43(+3.50%)
Dec 15, 2022 12.17 12.71 11.92 12.38 5,897 +0.05(+0.39%)
Dec 14, 2022 12.00 12.74 12.00 12.33 2,713 +0.06(+0.47%)
Dec 13, 2022 12.20 12.51 11.98 12.27 31,788 +0.19(+1.60%)
Dec 12, 2022 12.73 12.73 12.08 12.08 3,138 -0.44(-3.54%)
Dec 09, 2022 12.52 12.52 12.52 12.52 785 -0.06(-0.46%)
Dec 08, 2022 12.58 12.58 12.58 12.58 696 +0.04(+0.31%)
Dec 07, 2022 12.63 12.75 12.43 12.54 2,400 -0.12(-0.91%)
Dec 06, 2022 13.15 13.45 12.44 12.66 23,705 -0.47(-3.59%)
Dec 05, 2022 12.68 13.18 12.35 13.13 25,589 +0.61(+4.85%)
Dec 02, 2022 12.14 13.19 12.14 12.52 8,106 +0.36(+2.93%)
Dec 01, 2022 12.33 12.38 12.08 12.17 4,030 -0.36(-2.85%)
Nov 30, 2022 12.28 12.71 12.28 12.52 5,528 +0.00(+0.00%)
Nov 29, 2022 12.76 13.24 12.52 12.52 10,408 -0.34(-2.62%)
Nov 28, 2022 13.26 13.26 12.52 12.86 14,071 -0.05(-0.37%)
Nov 25, 2022 12.97 12.97 12.76 12.91 3,702 -0.08(-0.59%)
Nov 23, 2022 12.94 12.98 12.78 12.98 14,911 +0.12(+0.90%)
Nov 22, 2022 12.96 13.28 12.87 12.87 7,747 -0.04(-0.30%)
Nov 21, 2022 12.19 13.58 11.95 12.91 13,392 +0.67(+5.51%)
Nov 18, 2022 12.51 12.51 11.99 12.23 12,294 -0.03(-0.22%)
Nov 17, 2022 12.05 12.48 12.05 12.26 3,638 +0.02(+0.14%)
Nov 16, 2022 12.00 12.24 11.73 12.24 29,830 +0.30(+2.50%)
Nov 15, 2022 12.14 12.32 11.56 11.94 7,416 -0.24(-1.98%)
Nov 14, 2022 12.76 12.76 11.70 12.18 14,753 -0.68(-5.31%)
Nov 11, 2022 12.53 13.09 12.53 12.87 3,518 +0.29(+2.30%)
Nov 10, 2022 12.50 12.70 12.48 12.58 3,599 +0.27(+2.19%)
Nov 09, 2022 12.15 12.79 12.08 12.31 39,712 +0.08(+0.63%)
Nov 08, 2022 12.09 12.38 12.00 12.23 6,179 +0.41(+3.50%)
Nov 07, 2022 11.67 11.93 11.67 11.82 29,069 -0.00(-0.04%)
Nov 04, 2022 11.94 12.18 11.63 11.82 6,842 -0.12(-1.01%)
Nov 03, 2022 11.84 12.07 11.46 11.94 9,495 +0.19(+1.64%)
Nov 02, 2022 12.52 12.52 11.46 11.75 11,770 -0.75(-6.01%)
Nov 01, 2022 13.46 13.46 12.32 12.50 34,724 -0.77(-5.78%)
Oct 31, 2022 13.28 13.41 13.13 13.27 11,250 +0.05(+0.36%)
Oct 28, 2022 12.99 13.24 12.99 13.22 4,662 +0.05(+0.36%)
Oct 27, 2022 13.13 13.22 12.82 13.17 4,155 +0.12(+0.88%)
Oct 26, 2022 13.63 13.70 12.85 13.06 10,745 -0.63(-4.62%)
Oct 25, 2022 12.86 13.75 12.86 13.69 9,550 +0.95(+7.44%)
Oct 24, 2022 12.59 13.19 12.49 12.74 9,692 +0.00(+0.00%)
Oct 21, 2022 12.60 13.41 12.59 12.74 4,562 +0.01(+0.08%)
Oct 20, 2022 12.28 13.40 12.28 12.73 16,685 +0.42(+3.42%)
Oct 19, 2022 12.14 12.45 12.02 12.31 3,714 +0.21(+1.74%)
Oct 18, 2022 12.32 12.45 12.10 12.10 2,206 -0.19(-1.56%)
Oct 17, 2022 12.45 12.45 12.29 12.29 1,714 -0.31(-2.43%)
Oct 14, 2022 12.67 12.67 12.32 12.60 1,630 -0.23(-1.79%)
Oct 13, 2022 12.26 12.87 12.25 12.83 28,077 +0.67(+5.48%)
Oct 12, 2022 12.21 12.28 12.04 12.16 6,934 -0.01(-0.12%)
Oct 11, 2022 12.47 12.60 12.18 12.18 15,267 +0.04(+0.32%)
Oct 10, 2022 12.63 12.82 12.14 12.14 13,304 -0.39(-3.13%)
Oct 07, 2022 12.71 13.06 12.26 12.53 39,684 -0.52(-3.96%)
Oct 06, 2022 13.11 13.29 12.84 13.05 10,083 +0.06(+0.44%)
Oct 05, 2022 12.54 13.17 11.98 12.99 46,182 +0.26(+2.03%)
Oct 04, 2022 12.81 14.00 12.49 12.73 25,340 +0.45(+3.67%)
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.