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 (%)
Jul 31, 2020 7.818 8.316 7.818 8.027 2,580 -0.14(-1.71%)
Jul 30, 2020 7.413 8.362 7.363 8.167 29,882 +0.59(+7.73%)
Jul 29, 2020 7.953 7.958 7.460 7.581 20,335 -0.27(-3.49%)
Jul 28, 2020 7.953 8.334 7.553 7.855 5,443 -0.00(-0.06%)
Jul 27, 2020 8.074 8.343 7.785 7.860 14,386 -0.22(-2.76%)
Jul 24, 2020 7.674 8.083 7.553 8.083 8,923 +0.50(+6.63%)
Jul 23, 2020 7.999 8.092 7.488 7.581 21,980 -0.42(-5.23%)
Jul 22, 2020 7.516 8.092 7.516 7.999 17,607 +0.29(+3.74%)
Jul 21, 2020 7.860 7.920 7.571 7.711 12,201 -0.07(-0.90%)
Jul 20, 2020 8.046 8.362 7.441 7.781 23,024 -0.27(-3.29%)
Jul 17, 2020 7.916 8.371 7.841 8.046 31,715 +0.00(+0.00%)
Jul 16, 2020 8.120 8.223 7.860 8.046 51,136 +0.12(+1.53%)
Jul 15, 2020 7.999 8.139 7.823 7.925 15,002 +0.20(+2.65%)
Jul 14, 2020 6.874 7.897 6.874 7.720 12,416 +0.28(+3.75%)
Jul 13, 2020 7.023 7.906 6.846 7.441 13,796 +0.13(+1.80%)
Jul 10, 2020 6.846 7.310 6.837 7.310 26,662 +0.24(+3.40%)
Jul 09, 2020 6.837 7.385 6.837 7.069 32,952 +0.09(+1.33%)
Jul 08, 2020 6.409 7.395 6.046 6.976 39,757 +0.27(+4.02%)
Jul 07, 2020 6.911 7.209 6.660 6.706 23,518 -0.09(-1.37%)
Jul 06, 2020 6.958 6.958 6.411 6.799 47,263 -0.12(-1.75%)
Jul 02, 2020 6.976 7.097 6.799 6.920 5,482 -0.07(-1.06%)
Jul 01, 2020 7.441 7.441 6.976 6.995 8,466 -0.43(-5.76%)
Jun 30, 2020 7.646 7.674 7.116 7.423 31,732 -0.25(-3.27%)
Jun 29, 2020 7.134 7.674 7.134 7.674 16,091 +0.28(+3.77%)
Jun 26, 2020 7.627 7.627 6.827 7.395 12,363 +0.14(+1.92%)
Jun 25, 2020 7.840 7.840 7.051 7.255 8,802 -0.27(-3.58%)
Jun 24, 2020 7.850 7.999 7.506 7.525 14,089 -0.31(-3.92%)
Jun 23, 2020 7.581 8.130 7.320 7.832 4,956 +0.27(+3.57%)
Jun 22, 2020 7.534 8.053 7.534 7.562 3,826 -0.41(-5.13%)
Jun 19, 2020 8.130 8.130 7.376 7.971 5,375 +0.03(+0.32%)
Jun 18, 2020 7.646 8.223 7.646 7.946 7,529 -0.24(-2.92%)
Jun 17, 2020 8.232 8.232 7.962 8.185 4,857 +0.24(+3.04%)
Jun 16, 2020 8.092 8.602 7.916 7.944 38,227 +0.22(+2.89%)
Jun 15, 2020 7.832 8.064 7.674 7.720 10,782 -0.30(-3.71%)
Jun 12, 2020 7.953 8.241 7.815 8.018 24,297 +0.35(+4.61%)
Jun 11, 2020 7.999 8.064 6.976 7.664 21,314 -0.58(-7.00%)
Jun 10, 2020 8.185 8.325 7.497 8.241 22,717 +0.01(+0.14%)
Jun 09, 2020 7.525 8.576 7.525 8.229 13,395 +0.63(+8.22%)
Jun 08, 2020 7.689 7.689 7.353 7.604 48,032 +0.01(+0.18%)
Jun 05, 2020 7.432 8.261 7.209 7.590 37,628 +0.62(+8.95%)
Jun 04, 2020 6.883 7.223 6.753 6.967 12,522 +0.07(+0.94%)
Jun 03, 2020 6.667 7.544 6.667 6.902 37,761 +0.38(+5.85%)
Jun 02, 2020 6.744 6.976 6.520 6.520 5,928 -0.22(-3.31%)
Jun 01, 2020 6.939 7.423 6.665 6.744 16,031 -0.15(-2.14%)
May 29, 2020 7.088 7.209 6.567 6.891 7,633 +0.11(+1.63%)
May 28, 2020 6.697 7.209 6.697 6.781 27,237 +0.32(+4.89%)
May 27, 2020 6.722 6.724 6.279 6.465 60,826 -0.05(-0.71%)
May 26, 2020 6.651 6.883 6.511 6.511 7,185 +0.01(+0.14%)
May 22, 2020 6.567 6.883 6.390 6.502 19,996 -0.02(-0.29%)
May 21, 2020 6.511 6.748 6.372 6.520 23,441 -0.08(-1.20%)
May 20, 2020 6.744 7.395 6.288 6.599 61,385 -0.01(-0.21%)
May 19, 2020 6.837 6.837 6.512 6.613 10,857 +0.20(+3.04%)
May 18, 2020 6.772 6.976 5.627 6.418 218,201 -0.36(-5.35%)
May 15, 2020 6.641 6.781 5.246 6.781 83,427 -0.06(-0.82%)
May 14, 2020 7.171 7.171 6.325 6.837 8,376 +0.11(+1.66%)
May 13, 2020 7.069 7.162 6.725 6.725 2,126 -0.37(-5.24%)
May 12, 2020 7.367 7.404 6.995 7.097 8,981 +0.06(+0.79%)
May 11, 2020 7.683 7.860 7.041 7.041 20,654 -0.59(-7.68%)
May 08, 2020 7.320 7.860 7.158 7.627 22,791 +0.19(+2.50%)
May 07, 2020 7.348 7.897 7.209 7.441 3,458 +0.02(+0.31%)
May 06, 2020 7.441 7.441 7.069 7.418 4,214 +0.07(+0.95%)
May 05, 2020 7.162 7.910 6.753 7.348 16,939 +0.08(+1.15%)
May 04, 2020 6.985 7.441 6.985 7.264 15,919 +0.01(+0.13%)
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.