Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Technologies Intl Corp (NQ: NTIC )

18.45 +0.37 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.147 7.343 6.659 7.058 45,558 -0.16(-2.15%)
Apr 27, 2017 7.280 7.280 7.214 7.214 7,679 -0.11(-1.52%)
Apr 26, 2017 7.325 7.325 7.325 7.325 2,318 +0.00(+0.00%)
Apr 25, 2017 7.391 7.458 7.280 7.325 21,772 -0.07(-0.90%)
Apr 24, 2017 7.591 7.591 7.391 7.391 10,087 -0.02(-0.27%)
Apr 21, 2017 7.325 7.411 7.325 7.411 1,266 -0.16(-2.05%)
Apr 20, 2017 7.613 7.613 7.351 7.566 4,518 -0.05(-0.61%)
Apr 19, 2017 7.680 7.680 7.591 7.613 3,417 -0.38(-4.72%)
Apr 13, 2017 7.990 7.990 7.990 0 +0.00(+0.00%)
Apr 12, 2017 7.964 7.990 7.964 7.990 1,750 -0.02(-0.28%)
Apr 11, 2017 7.859 8.013 7.859 8.013 1,371 +0.02(+0.22%)
Apr 10, 2017 8.057 8.099 7.791 7.995 5,291 -0.07(-0.90%)
Apr 07, 2017 7.952 8.101 7.885 8.067 8,868 -0.08(-0.96%)
Apr 06, 2017 7.813 8.146 7.768 8.146 6,859 +0.29(+3.67%)
Apr 05, 2017 7.708 8.013 7.708 7.857 5,904 +0.31(+4.12%)
Apr 04, 2017 7.585 7.635 7.546 7.546 1,874 +0.02(+0.30%)
Apr 03, 2017 8.101 8.101 7.436 7.524 17,059 -0.57(-7.10%)
Mar 31, 2017 8.035 8.099 7.793 8.099 2,948 +0.02(+0.25%)
Mar 30, 2017 7.935 8.079 7.825 8.079 3,466 +0.19(+2.39%)
Mar 29, 2017 7.879 8.168 7.846 7.891 17,895 +0.12(+1.57%)
Mar 28, 2017 7.639 7.879 7.635 7.768 8,898 +0.24(+3.15%)
Mar 27, 2017 7.325 7.569 7.325 7.531 3,834 +0.12(+1.59%)
Mar 24, 2017 7.635 7.879 7.413 7.413 5,917 -0.22(-2.91%)
Mar 23, 2017 7.681 7.681 7.635 7.635 1,193 +0.11(+1.47%)
Mar 22, 2017 7.635 7.657 7.436 7.524 7,972 -0.24(-3.14%)
Mar 21, 2017 7.768 7.768 7.768 7.768 619 -0.04(-0.57%)
Mar 20, 2017 8.101 8.101 7.813 7.813 30,267 -0.75(-8.81%)
Mar 17, 2017 7.014 8.567 7.008 8.567 41,276 +1.64(+23.72%)
Mar 16, 2017 6.925 6.969 6.925 6.925 1,036 +0.00(+0.00%)
Mar 15, 2017 7.014 7.014 6.925 6.925 725 -0.11(-1.58%)
Mar 14, 2017 6.907 7.036 6.907 7.036 2,354 +0.07(+0.96%)
Mar 13, 2017 6.881 7.036 6.881 6.969 16,246 +0.11(+1.62%)
Mar 10, 2017 6.858 6.977 6.825 6.858 6,273 -0.02(-0.35%)
Mar 09, 2017 6.883 6.883 6.883 6.883 1,250 +0.00(+0.03%)
Mar 08, 2017 6.885 6.925 6.881 6.881 3,433 -0.11(-1.59%)
Mar 07, 2017 6.923 6.992 6.923 6.992 4,955 +0.06(+0.88%)
Mar 06, 2017 6.881 6.930 6.881 6.930 560 +0.01(+0.11%)
Mar 03, 2017 6.923 6.923 6.923 6.923 1,157 +0.04(+0.62%)
Mar 02, 2017 6.881 6.883 6.881 6.881 8,312 +0.04(+0.65%)
Mar 01, 2017 6.881 6.925 6.814 6.836 6,710 -0.04(-0.65%)
Feb 28, 2017 6.881 6.881 6.881 6.881 495 -0.16(-2.21%)
Feb 27, 2017 6.896 7.036 6.896 7.036 1,869 +0.22(+3.22%)
Feb 23, 2017 6.816 6.816 6.816 38 -0.09(-1.25%)
Feb 22, 2017 6.881 6.903 6.881 6.903 2,691 -0.11(-1.58%)
Feb 21, 2017 6.836 7.014 6.772 7.014 2,164 +0.16(+2.27%)
Feb 17, 2017 6.858 6.858 6.858 0 -0.18(-2.52%)
Feb 16, 2017 6.925 7.036 6.925 7.036 2,525 +0.09(+1.28%)
Feb 15, 2017 6.947 7.014 6.947 6.947 2,813 +0.13(+1.84%)
Feb 13, 2017 6.822 6.822 6.822 54 +0.03(+0.45%)
Feb 10, 2017 6.901 6.901 6.770 6.791 4,090 -0.05(-0.66%)
Feb 09, 2017 6.881 6.947 6.770 6.836 21,819 -0.04(-0.65%)
Feb 08, 2017 6.836 6.881 6.836 6.881 3,948 +0.04(+0.65%)
Feb 07, 2017 6.836 6.836 6.836 6.836 2,270 +0.02(+0.33%)
Feb 06, 2017 6.847 6.881 6.814 6.814 5,390 +0.00(+0.00%)
Feb 03, 2017 6.770 6.925 6.770 6.814 3,669 +0.04(+0.62%)
Feb 02, 2017 6.881 6.881 6.772 6.772 3,703 -0.09(-1.26%)
Feb 01, 2017 6.958 6.958 6.858 6.858 21,963 -0.07(-0.96%)
Jan 31, 2017 6.903 7.014 6.903 6.925 2,290 +0.02(+0.29%)
Jan 30, 2017 6.969 6.969 6.905 6.905 2,020 +0.11(+1.63%)
Jan 27, 2017 6.925 6.925 6.794 6.794 612 -0.24(-3.41%)
Jan 26, 2017 6.925 7.034 6.925 7.034 3,523 +0.11(+1.57%)
Jan 25, 2017 6.903 6.925 6.903 6.925 3,446 -0.02(-0.29%)
Jan 24, 2017 6.838 6.945 6.792 6.945 11,522 +0.00(+0.00%)
Jan 23, 2017 6.858 6.945 6.836 6.945 2,252 +0.13(+1.92%)
Jan 20, 2017 6.814 6.814 6.814 6.814 2,315 +0.02(+0.33%)
Jan 19, 2017 6.856 6.858 6.792 6.792 2,140 +0.24(+3.73%)
Jan 18, 2017 6.215 6.747 6.215 6.548 26,070 +0.29(+4.61%)
Jan 17, 2017 6.170 6.281 6.161 6.259 48,115 +0.11(+1.81%)
Jan 13, 2017 6.148 6.148 6.148 0 -0.02(-0.36%)
Jan 12, 2017 6.059 6.326 6.059 6.170 14,462 +0.15(+2.43%)
Jan 11, 2017 5.948 6.170 5.948 6.024 3,424 +0.14(+2.41%)
Jan 10, 2017 6.210 6.210 5.882 5.882 23,597 -0.29(-4.77%)
Jan 09, 2017 5.873 6.176 5.873 6.176 1,351 +0.05(+0.82%)
Jan 06, 2017 5.993 6.126 5.926 6.126 5,404 +0.09(+1.47%)
Jan 05, 2017 6.126 6.148 6.026 6.037 6,591 +0.09(+1.49%)
Jan 04, 2017 6.104 6.104 5.837 5.948 31,148 -0.11(-1.83%)
Jan 03, 2017 6.126 6.126 6.016 6.059 4,509 -0.04(-0.73%)
Dec 30, 2016 6.104 6.104 6.104 0 +0.13(+2.19%)
Dec 29, 2016 5.973 5.973 5.973 5.973 1,489 -0.02(-0.33%)
Dec 28, 2016 5.960 5.993 5.906 5.993 14,207 +0.02(+0.37%)
Dec 27, 2016 6.037 6.037 5.904 5.971 20,765 -0.20(-3.20%)
Dec 23, 2016 6.168 6.168 6.168 0 +0.18(+2.93%)
Dec 21, 2016 5.993 5.993 5.993 0 +0.04(+0.75%)
Dec 20, 2016 5.981 5.988 5.882 5.948 26,660 -0.04(-0.74%)
Dec 19, 2016 5.860 5.993 5.860 5.993 2,022 +0.09(+1.50%)
Dec 16, 2016 5.904 5.904 5.882 5.904 1,959 -0.01(-0.19%)
Dec 15, 2016 5.860 5.948 5.860 5.915 8,364 -0.06(-0.93%)
Dec 14, 2016 5.837 5.971 5.837 5.971 9,661 +0.13(+2.28%)
Dec 13, 2016 5.993 6.015 5.571 5.837 60,886 -0.07(-1.13%)
Dec 12, 2016 5.926 5.993 5.794 5.904 3,135 -0.02(-0.37%)
Dec 09, 2016 6.126 6.126 5.926 5.926 4,678 -0.16(-2.55%)
Dec 08, 2016 6.170 6.193 6.082 6.082 1,513 +0.09(+1.48%)
Dec 07, 2016 6.037 6.213 5.993 5.993 5,744 -0.09(-1.46%)
Dec 06, 2016 6.193 6.193 6.082 6.082 1,414 +0.16(+2.78%)
Dec 05, 2016 5.948 5.948 5.906 5.917 6,203 -0.01(-0.15%)
Dec 02, 2016 6.215 6.237 5.926 5.926 3,162 -0.18(-2.91%)
Dec 01, 2016 5.882 6.193 5.860 6.104 12,261 -0.09(-1.43%)
Nov 30, 2016 5.993 6.304 5.771 6.193 12,218 +0.48(+8.35%)
Nov 29, 2016 5.769 6.037 5.715 5.715 38,931 +0.01(+0.19%)
Nov 28, 2016 5.615 5.993 5.615 5.704 18,634 +0.01(+0.19%)
Nov 25, 2016 5.771 5.771 5.660 5.693 22,114 -0.02(-0.40%)
Nov 23, 2016 5.716 5.716 5.716 0 -0.17(-2.82%)
Nov 22, 2016 5.726 5.904 5.726 5.882 17,109 +0.09(+1.53%)
Nov 21, 2016 5.684 6.079 5.682 5.793 14,264 -0.20(-3.33%)
Nov 18, 2016 5.993 6.037 5.993 5.993 2,948 +0.11(+1.89%)
Nov 17, 2016 6.301 6.301 5.771 5.882 2,885 +0.00(+0.00%)
Nov 16, 2016 5.660 6.237 5.660 5.882 943 -0.09(-1.45%)
Nov 15, 2016 5.551 5.993 5.551 5.968 8,882 -0.18(-2.92%)
Nov 14, 2016 6.170 6.324 6.148 6.148 2,284 +0.27(+4.53%)
Nov 11, 2016 5.993 5.993 5.860 5.882 2,444 -0.11(-1.85%)
Nov 10, 2016 5.615 5.993 5.593 5.993 2,252 +0.00(+0.00%)
Nov 09, 2016 5.571 5.571 5.571 5.993 5,043 +0.09(+1.50%)
Nov 07, 2016 5.904 5.904 5.904 130 +0.02(+0.38%)
Nov 04, 2016 5.882 6.124 5.549 5.882 13,556 -0.04(-0.75%)
Nov 03, 2016 6.037 6.037 5.882 5.926 5,640 -0.18(-2.91%)
Nov 02, 2016 6.037 6.104 6.037 6.104 716 +0.05(+0.78%)
Nov 01, 2016 6.037 6.082 6.037 6.057 5,757 -0.11(-1.84%)
Oct 31, 2016 6.170 6.215 6.104 6.170 18,039 +0.04(+0.65%)
Oct 28, 2016 6.046 6.130 6.042 6.130 1,126 +0.09(+1.54%)
Oct 27, 2016 6.064 6.099 6.037 6.037 2,027 -0.06(-0.99%)
Oct 26, 2016 6.095 6.098 6.095 6.098 901 -0.03(-0.54%)
Oct 25, 2016 6.206 6.206 6.122 6.130 2,212 +0.01(+0.15%)
Oct 24, 2016 6.104 6.121 6.104 6.121 2,703 +0.02(+0.28%)
Oct 21, 2016 6.144 6.144 6.104 6.104 5,293 -0.03(-0.43%)
Oct 20, 2016 6.204 6.205 6.114 6.130 20,783 +0.00(+0.07%)
Oct 19, 2016 5.993 6.210 5.926 6.126 59,018 +0.14(+2.30%)
Oct 18, 2016 6.011 6.015 5.968 5.988 17,978 +0.02(+0.37%)
Oct 17, 2016 5.926 5.993 5.926 5.966 6,834 +0.04(+0.67%)
Oct 14, 2016 5.718 6.103 5.718 5.926 23,824 +0.00(+0.00%)
Oct 13, 2016 5.893 6.011 5.815 5.926 17,965 +0.04(+0.75%)
Oct 12, 2016 6.103 6.103 5.882 5.882 6,089 -0.20(-3.21%)
Oct 11, 2016 5.993 6.095 5.993 6.077 4,572 +0.08(+1.33%)
Oct 10, 2016 5.900 5.997 5.784 5.997 6,314 +0.04(+0.67%)
Oct 07, 2016 5.904 6.055 5.904 5.957 3,987 +0.16(+2.72%)
Oct 06, 2016 5.800 5.800 5.800 5.800 450 -0.02(-0.27%)
Oct 05, 2016 5.815 5.815 5.815 5.815 225 +0.04(+0.77%)
Oct 04, 2016 5.771 5.771 5.771 5.771 2,595 -0.03(-0.46%)
Oct 03, 2016 5.826 5.993 5.797 5.797 1,696 +0.20(+3.65%)
Sep 30, 2016 5.660 5.660 5.562 5.593 24,820 -0.02(-0.40%)
Sep 29, 2016 5.882 5.882 5.615 5.615 16,073 -0.04(-0.78%)
Sep 28, 2016 5.940 6.060 5.558 5.660 36,077 -0.44(-7.28%)
Sep 27, 2016 5.930 6.105 5.895 6.105 4,063 +0.22(+3.71%)
Sep 26, 2016 5.886 5.886 5.886 5.886 500 -0.02(-0.30%)
Sep 22, 2016 5.997 5.904 5.904 5.904 2 -0.40(-6.34%)
Sep 19, 2016 6.304 6.304 6.304 6.304 184 +0.11(+1.79%)
Sep 16, 2016 6.019 6.193 6.019 6.193 1,459 +0.18(+2.95%)
Sep 15, 2016 5.886 6.015 5.886 6.015 1,531 +0.13(+2.26%)
Sep 14, 2016 5.971 5.971 5.842 5.882 4,383 -0.20(-3.28%)
Sep 13, 2016 5.908 6.082 5.908 6.082 3,798 +0.17(+2.85%)
Sep 12, 2016 6.077 6.077 5.895 5.913 16,805 -0.06(-0.97%)
Sep 09, 2016 6.024 6.104 5.940 5.971 15,985 -0.33(-5.17%)
Sep 08, 2016 6.259 6.296 6.015 6.296 6,375 +0.04(+0.59%)
Sep 07, 2016 6.326 6.326 6.062 6.259 3,403 +0.31(+5.18%)
Sep 06, 2016 5.988 6.104 5.917 5.951 5,413 +0.00(+0.04%)
Sep 01, 2016 5.948 5.948 5.948 5.948 1,126 -0.22(-3.53%)
Aug 31, 2016 6.175 6.188 5.975 6.166 3,370 -0.05(-0.79%)
Aug 30, 2016 6.170 6.268 6.122 6.215 2,595 +0.04(+0.72%)
Aug 29, 2016 6.299 6.299 5.993 6.170 6,287 +0.36(+6.24%)
Aug 25, 2016 5.806 5.808 5.808 5.808 675 +0.01(+0.11%)
Aug 24, 2016 5.802 5.802 5.802 5.802 1,270 +0.03(+0.54%)
Aug 23, 2016 6.150 6.150 5.771 5.771 4,791 -0.41(-6.68%)
Aug 22, 2016 6.184 6.184 6.184 6.184 2,065 +0.00(+0.04%)
Aug 19, 2016 6.104 6.181 6.104 6.181 1,581 -0.01(-0.18%)
Aug 18, 2016 6.197 6.265 6.193 6.193 6,863 -0.00(-0.07%)
Aug 16, 2016 6.206 6.197 6.197 6.197 4,505 +0.20(+3.41%)
Aug 15, 2016 5.993 5.993 5.993 5.993 610 -0.11(-1.82%)
Aug 11, 2016 6.215 6.104 6.104 6.104 3,153 -0.12(-1.99%)
Aug 10, 2016 6.352 6.352 6.148 6.228 3,838 +0.08(+1.37%)
Aug 09, 2016 6.215 6.286 6.113 6.144 8,400 -0.24(-3.82%)
Aug 08, 2016 6.352 6.388 6.214 6.388 10,033 +0.17(+2.79%)
Aug 03, 2016 6.153 6.215 6.215 6.215 1,351 +0.11(+1.82%)
Aug 02, 2016 6.286 6.286 6.104 6.104 7,548 -0.14(-2.20%)
Aug 01, 2016 6.343 6.343 6.241 6.241 5,532 -0.15(-2.36%)
Jul 29, 2016 6.304 6.561 6.299 6.392 4,383 +0.15(+2.42%)
Jul 28, 2016 6.375 6.375 6.241 6.241 2,293 -0.23(-3.50%)
Jul 27, 2016 6.286 6.468 6.286 6.468 2,056 +0.15(+2.39%)
Jul 26, 2016 6.210 6.317 6.210 6.317 1,817 +0.04(+0.71%)
Jul 25, 2016 6.432 6.628 6.215 6.272 11,554 -0.21(-3.19%)
Jul 22, 2016 6.348 6.534 6.297 6.479 28,764 +0.20(+3.14%)
Jul 21, 2016 5.904 6.328 5.904 6.281 27,165 +0.42(+7.12%)
Jul 20, 2016 5.655 5.948 5.635 5.864 37,352 +0.24(+4.34%)
Jul 19, 2016 5.598 5.660 5.593 5.620 37,550 +0.02(+0.40%)
Jul 18, 2016 5.496 5.602 5.496 5.598 35,342 +0.01(+0.16%)
Jul 15, 2016 5.549 5.593 5.505 5.589 25,849 +0.08(+1.45%)
Jul 14, 2016 5.105 5.593 5.105 5.509 31,756 +0.40(+7.91%)
Jul 13, 2016 5.101 5.105 4.998 5.105 24,385 +0.13(+2.68%)
Jul 12, 2016 4.923 5.092 4.905 4.972 59,286 +0.09(+1.82%)
Jul 11, 2016 4.981 4.981 4.479 4.883 19,997 -0.08(-1.61%)
Jul 08, 2016 5.021 5.322 4.963 4.963 116,563 -0.03(-0.62%)
Jul 07, 2016 5.038 5.204 4.994 4.994 72,097 +0.05(+1.08%)
Jul 05, 2016 4.901 4.972 4.901 4.941 2,737 +0.06(+1.18%)
Jul 01, 2016 5.061 4.883 4.883 4.883 27,032 -0.02(-0.36%)
Jun 30, 2016 4.919 4.994 4.901 4.901 2,784 -0.07(-1.43%)
Jun 29, 2016 4.892 4.972 4.892 4.972 4,852 +0.29(+6.16%)
Jun 24, 2016 4.821 4.683 4.683 4.683 112 -0.20(-4.09%)
Jun 23, 2016 4.972 4.976 4.883 4.883 7,068 -0.09(-1.79%)
Jun 22, 2016 4.972 4.972 4.972 4.972 259 -0.02(-0.44%)
Jun 21, 2016 4.955 4.994 4.955 4.994 11,626 +0.03(+0.54%)
Jun 20, 2016 4.972 4.994 4.919 4.967 2,018 -0.00(-0.09%)
Jun 17, 2016 4.972 5.052 4.896 4.972 19,591 -0.04(-0.88%)
Jun 16, 2016 5.038 5.038 4.927 5.016 4,895 +0.04(+0.89%)
Jun 15, 2016 5.078 5.105 4.930 4.972 33,882 -0.13(-2.61%)
Jun 14, 2016 5.109 5.234 4.972 5.105 17,122 +0.08(+1.50%)
Jun 13, 2016 5.030 5.030 5.030 5.030 1,847 -0.05(-0.93%)
Jun 10, 2016 5.076 5.076 5.076 5.076 225 -0.07(-1.42%)
Jun 08, 2016 5.105 5.149 5.149 5.149 27,257 +0.24(+4.98%)
Jun 07, 2016 5.194 5.313 4.905 4.905 14,647 -0.29(-5.56%)
Jun 06, 2016 5.123 5.220 5.106 5.194 9,589 -0.02(-0.43%)
Jun 03, 2016 5.216 5.544 5.156 5.216 32,281 +0.07(+1.38%)
Jun 02, 2016 5.216 5.220 5.145 5.145 6,298 -0.16(-3.01%)
Jun 01, 2016 5.527 5.638 5.043 5.305 13,351 -0.24(-4.40%)
May 31, 2016 5.505 5.660 4.954 5.549 20,630 +0.00(+0.08%)
May 27, 2016 5.709 5.544 5.544 5.544 58,570 +0.04(+0.73%)
May 26, 2016 5.660 5.660 5.371 5.505 29,086 +0.08(+1.56%)
May 25, 2016 5.611 5.655 5.371 5.420 32,441 -0.25(-4.48%)
May 24, 2016 5.691 5.851 5.589 5.675 19,452 +0.01(+0.26%)
May 23, 2016 5.997 5.997 5.660 5.660 6,965 -0.53(-8.60%)
May 20, 2016 5.895 6.193 5.873 6.193 4,874 +0.27(+4.50%)
May 18, 2016 5.944 5.926 5.926 5.926 3,604 -0.00(-0.00%)
May 17, 2016 6.104 6.113 5.926 5.926 11,592 -0.18(-2.91%)
May 16, 2016 6.104 6.104 6.104 6.104 1,840 -0.00(-0.07%)
May 13, 2016 6.108 6.108 6.108 6.108 1,126 -0.05(-0.86%)
May 12, 2016 6.215 6.241 6.161 6.161 5,438 -0.05(-0.86%)
May 09, 2016 6.126 6.215 6.215 6.215 191 +0.08(+1.38%)
May 05, 2016 6.210 6.130 6.130 6.130 6,082 +0.00(+0.07%)
May 04, 2016 6.228 6.259 6.126 6.126 6,230 -0.09(-1.43%)
May 03, 2016 6.215 6.259 6.215 6.215 8,751 -0.01(-0.21%)
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.