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

Northern Technologies Intl Corp (NQ: NTIC )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2010 4.716 4.896 4.689 4.851 2,170 +0.13(+2.86%)
May 27, 2010 4.797 4.806 4.644 4.716 16,586 -0.08(-1.69%)
May 26, 2010 4.873 4.896 4.716 4.797 9,987 -0.08(-1.57%)
May 25, 2010 4.927 4.927 4.501 4.873 3,228 -0.05(-1.09%)
May 24, 2010 4.775 4.927 4.716 4.927 5,454 +0.05(+1.11%)
May 21, 2010 4.510 4.873 4.510 4.873 4,786 +0.27(+5.85%)
May 20, 2010 4.761 4.761 4.604 4.604 2,903 -0.25(-5.18%)
May 19, 2010 4.716 4.855 4.631 4.855 6,240 +0.03(+0.56%)
May 18, 2010 4.725 4.878 4.725 4.829 4,063 +0.22(+4.67%)
May 17, 2010 4.600 4.627 4.600 4.613 3,116 -0.07(-1.44%)
May 14, 2010 4.716 4.739 4.563 4.680 23,151 +0.01(+0.24%)
May 13, 2010 4.627 4.716 4.528 4.669 7,346 -0.04(-0.81%)
May 12, 2010 4.487 4.716 4.487 4.707 31,395 +0.24(+5.33%)
May 11, 2010 4.478 4.577 4.469 4.469 3,628 -0.02(-0.40%)
May 10, 2010 4.155 4.492 4.029 4.487 38,417 +0.48(+11.87%)
May 07, 2010 4.177 4.177 4.011 4.011 975 +0.04(+0.90%)
May 06, 2010 4.056 4.056 3.975 3.975 2,671 -0.11(-2.75%)
May 05, 2010 4.087 4.087 4.087 4.087 1,558 -0.09(-2.15%)
May 04, 2010 4.150 4.191 4.043 4.177 6,589 +0.03(+0.65%)
May 03, 2010 4.150 4.150 4.150 4.150 1,113 -0.11(-2.63%)
Apr 30, 2010 4.330 4.330 4.132 4.263 2,595 -0.00(-0.00%)
Apr 29, 2010 4.267 4.312 4.263 4.263 1,789 +0.02(+0.42%)
Apr 28, 2010 4.343 4.343 4.245 4.245 2,448 -0.10(-2.28%)
Apr 27, 2010 4.208 4.343 4.200 4.343 4,452 +0.14(+3.42%)
Apr 26, 2010 4.083 4.337 4.083 4.200 2,671 +0.06(+1.52%)
Apr 23, 2010 4.159 4.492 4.065 4.137 28,877 -0.25(-5.73%)
Apr 22, 2010 4.087 4.388 4.087 4.388 4,230 +0.12(+2.71%)
Apr 21, 2010 4.249 4.273 4.249 4.273 1,113 -0.04(-0.81%)
Apr 20, 2010 4.249 4.308 4.249 4.308 3,339 +0.06(+1.48%)
Apr 19, 2010 4.438 4.438 4.245 4.245 7,302 -0.07(-1.56%)
Apr 16, 2010 4.114 4.312 4.114 4.312 2,117 +0.20(+4.80%)
Apr 15, 2010 4.092 4.447 4.092 4.114 3,395 -0.33(-7.38%)
Apr 14, 2010 4.444 4.474 4.370 4.442 2,435 +0.31(+7.44%)
Apr 13, 2010 4.087 4.487 4.069 4.135 1,948 +0.08(+2.05%)
Apr 12, 2010 4.069 4.267 4.043 4.052 6,011 -0.21(-4.95%)
Apr 09, 2010 4.267 4.267 4.263 4.263 445 -0.00(-0.10%)
Apr 08, 2010 4.267 4.267 4.267 4.267 1,335 -0.08(-1.86%)
Apr 07, 2010 4.043 4.348 4.043 4.348 1,781 +0.31(+7.56%)
Apr 06, 2010 4.043 4.429 4.043 4.043 5,298 +0.00(+0.00%)
Apr 05, 2010 4.215 4.433 4.043 4.043 8,190 -0.40(-9.09%)
Mar 31, 2010 4.263 4.447 4.447 4.447 1,781 +0.36(+8.79%)
Mar 29, 2010 4.087 4.087 4.087 4.087 0 +0.09(+2.25%)
Mar 26, 2010 3.998 3.998 3.966 3.998 1,248 +0.03(+0.79%)
Mar 25, 2010 4.087 4.267 3.966 3.966 3,272 +0.04(+0.91%)
Mar 24, 2010 3.930 3.930 3.930 3.930 222 -0.01(-0.23%)
Mar 23, 2010 4.065 4.110 3.939 3.939 4,385 -0.13(-3.20%)
Mar 22, 2010 4.069 4.069 4.069 4.069 222 +0.01(+0.33%)
Mar 19, 2010 4.087 4.094 4.056 4.056 5,396 -0.07(-1.74%)
Mar 18, 2010 4.110 4.128 4.078 4.128 2,647 +0.02(+0.44%)
Mar 15, 2010 4.110 4.110 4.110 4.110 0 +0.08(+1.89%)
Mar 12, 2010 4.034 4.096 4.034 4.034 4,007 -0.07(-1.75%)
Mar 11, 2010 4.087 4.105 4.087 4.105 2,003 +0.09(+2.35%)
Mar 10, 2010 3.989 4.011 3.962 4.011 890 -0.07(-1.79%)
Mar 09, 2010 3.930 4.084 3.930 4.084 921 +0.15(+3.92%)
Mar 08, 2010 3.921 3.930 3.921 3.930 1,781 -0.00(-0.00%)
Mar 04, 2010 3.764 3.930 3.930 3.930 6,011 +0.01(+0.34%)
Feb 26, 2010 3.917 3.917 3.917 3.917 667 +0.06(+1.63%)
Feb 25, 2010 3.818 3.881 3.795 3.854 1,843 +0.06(+1.66%)
Feb 24, 2010 3.742 3.818 3.735 3.791 3,495 -0.03(-0.71%)
Feb 23, 2010 3.930 3.930 3.818 3.818 4,011 -0.17(-4.28%)
Feb 22, 2010 3.885 4.016 3.863 3.989 13,030 -0.08(-1.88%)
Feb 19, 2010 4.065 4.065 4.064 4.065 3,624 +0.18(+4.62%)
Feb 18, 2010 4.162 4.164 3.886 3.886 2,448 -0.04(-1.14%)
Feb 16, 2010 3.930 3.930 3.930 3.930 2,226 +0.00(+0.00%)
Feb 12, 2010 3.930 3.930 3.930 3.930 4,230 +0.09(+2.34%)
Feb 11, 2010 4.029 4.254 3.840 3.840 12,816 -0.25(-6.20%)
Feb 08, 2010 4.379 4.094 4.094 4.094 4,897 -0.40(-8.85%)
Feb 05, 2010 4.492 4.492 4.474 4.492 9,704 +0.00(+0.00%)
Feb 04, 2010 4.501 4.537 4.492 4.492 4,296 +0.00(+0.00%)
Feb 03, 2010 4.604 4.604 4.492 4.492 667 -0.13(-2.72%)
Feb 01, 2010 4.541 4.617 4.617 4.617 1,113 -0.02(-0.48%)
Jan 29, 2010 4.604 4.649 4.595 4.640 2,582 +0.04(+0.78%)
Jan 28, 2010 4.330 4.604 4.321 4.604 5,532 +0.03(+0.61%)
Jan 27, 2010 4.576 4.576 4.576 4.576 667 -0.03(-0.60%)
Jan 26, 2010 4.343 4.716 4.343 4.604 8,885 +0.22(+5.13%)
Jan 25, 2010 4.330 4.492 4.267 4.379 6,589 +0.04(+0.93%)
Jan 22, 2010 4.339 4.339 4.339 4.339 222 -0.08(-1.83%)
Jan 21, 2010 4.321 4.447 4.312 4.420 2,894 -0.03(-0.61%)
Jan 20, 2010 4.546 4.546 4.245 4.447 5,120 -0.06(-1.39%)
Jan 19, 2010 4.442 4.510 4.303 4.510 2,671 -0.02(-0.50%)
Jan 15, 2010 4.411 4.532 4.532 4.532 2,448 -0.08(-1.66%)
Jan 14, 2010 4.694 4.824 4.492 4.608 7,707 +0.09(+1.99%)
Jan 13, 2010 4.168 4.608 4.159 4.519 9,130 -0.07(-1.57%)
Jan 11, 2010 4.591 4.591 4.591 4.591 667 +0.01(+0.20%)
Jan 08, 2010 4.200 4.689 4.043 4.582 22,085 +0.43(+10.27%)
Jan 07, 2010 4.043 4.186 4.038 4.155 12,353 +0.32(+8.44%)
Jan 05, 2010 3.831 3.831 3.831 3.831 0 +0.04(+0.95%)
Jan 04, 2010 4.038 4.038 3.795 3.795 4,788 -0.32(-7.74%)
Dec 31, 2009 3.840 4.114 4.114 4.114 3,562 +0.08(+1.87%)
Dec 30, 2009 3.930 4.038 3.822 4.038 6,509 +0.11(+2.74%)
Dec 29, 2009 4.002 4.002 3.930 3.930 2,671 -0.12(-2.97%)
Dec 28, 2009 4.047 4.061 4.047 4.051 4,007 -0.14(-3.29%)
Dec 24, 2009 4.187 4.195 4.187 4.189 2,226 +0.02(+0.40%)
Dec 23, 2009 4.177 4.177 3.818 4.172 1,335 +0.12(+3.09%)
Dec 22, 2009 4.016 4.195 4.016 4.047 2,382 +0.25(+6.56%)
Dec 21, 2009 3.908 3.908 3.798 3.798 2,671 -0.11(-2.82%)
Dec 18, 2009 3.921 3.921 3.854 3.908 6,411 +0.04(+0.93%)
Dec 17, 2009 3.818 3.930 3.796 3.872 2,248 +0.08(+2.01%)
Dec 16, 2009 3.795 3.818 3.795 3.795 4,673 +0.10(+2.80%)
Dec 15, 2009 3.443 3.818 3.441 3.692 5,781 +0.27(+8.02%)
Dec 14, 2009 3.418 3.418 3.418 3.418 670 -0.20(-5.47%)
Dec 10, 2009 3.616 3.616 3.616 3.616 0 +0.02(+0.63%)
Dec 08, 2009 3.593 3.593 3.593 3.593 0 +0.05(+1.41%)
Dec 07, 2009 3.544 3.544 3.544 3.544 222 -0.00(-0.01%)
Dec 04, 2009 3.575 3.575 3.539 3.544 5,120 -0.02(-0.63%)
Dec 03, 2009 3.566 3.566 3.414 3.566 8,413 -0.01(-0.38%)
Dec 02, 2009 3.548 3.580 3.548 3.580 890 +0.17(+4.87%)
Dec 01, 2009 3.414 3.414 3.378 3.414 12,877 +0.00(+0.00%)
Nov 30, 2009 3.414 3.414 3.414 3.414 445 +0.02(+0.53%)
Nov 25, 2009 3.391 3.396 3.396 3.396 6,678 +0.03(+0.80%)
Nov 24, 2009 3.369 3.369 3.369 3.369 2,448 +0.00(+0.00%)
Nov 23, 2009 3.369 3.378 3.369 3.369 6,567 -0.09(-2.60%)
Nov 19, 2009 3.459 3.459 3.459 3.459 0 +0.04(+1.32%)
Nov 18, 2009 3.459 3.459 3.414 3.414 24,563 -0.07(-1.93%)
Nov 17, 2009 3.481 3.481 3.481 3.481 7,569 +0.04(+1.04%)
Nov 16, 2009 3.504 3.661 3.400 3.445 20,179 -0.08(-2.29%)
Nov 13, 2009 3.530 3.593 3.526 3.526 13,135 -0.08(-2.12%)
Nov 12, 2009 3.605 3.605 3.526 3.602 9,953 -0.24(-6.20%)
Nov 10, 2009 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Nov 09, 2009 3.369 3.840 3.369 3.840 19,718 +0.10(+2.64%)
Nov 06, 2009 3.733 3.742 3.733 3.742 890 +0.35(+10.33%)
Nov 05, 2009 3.396 3.405 3.391 3.391 8,237 -0.01(-0.26%)
Nov 04, 2009 3.382 3.405 3.373 3.400 10,499 +0.03(+0.93%)
Nov 03, 2009 3.369 3.369 3.369 3.369 1,113 -0.12(-3.35%)
Nov 02, 2009 3.715 3.715 3.481 3.486 2,226 +0.03(+0.91%)
Oct 30, 2009 3.481 3.481 3.369 3.454 2,805 -0.14(-3.88%)
Oct 29, 2009 3.593 3.593 3.593 3.593 667 -0.04(-1.11%)
Oct 28, 2009 3.634 3.634 3.634 3.634 445 +0.04(+1.25%)
Oct 27, 2009 3.378 3.593 3.373 3.589 1,781 +0.20(+5.83%)
Oct 26, 2009 3.391 3.391 3.391 3.391 2,226 -0.22(-6.04%)
Oct 22, 2009 3.609 3.609 3.609 3.609 0 +0.23(+6.71%)
Oct 21, 2009 3.432 3.432 3.279 3.382 21,993 +0.01(+0.40%)
Oct 20, 2009 3.414 3.414 3.324 3.369 24,042 +0.09(+2.74%)
Oct 19, 2009 3.324 3.328 3.279 3.279 8,573 -0.04(-1.35%)
Oct 16, 2009 3.324 3.391 3.324 3.324 58,316 +0.00(+0.00%)
Oct 15, 2009 3.324 3.331 3.324 3.324 37,179 -0.07(-1.99%)
Oct 14, 2009 3.324 3.391 3.324 3.391 1,335 +0.07(+2.03%)
Oct 13, 2009 3.324 3.414 3.319 3.324 8,900 -0.04(-1.33%)
Oct 12, 2009 3.367 3.409 3.324 3.369 10,018 -0.01(-0.27%)
Oct 09, 2009 3.481 3.481 3.378 3.378 2,894 +0.05(+1.62%)
Oct 08, 2009 3.347 3.347 3.324 3.324 2,226 -0.17(-4.76%)
Oct 07, 2009 3.283 3.490 3.283 3.490 1,113 -0.04(-1.27%)
Oct 06, 2009 3.535 3.535 3.535 3.535 478 +0.26(+7.81%)
Oct 05, 2009 3.369 3.369 3.279 3.279 11,354 -0.29(-8.24%)
Oct 02, 2009 3.436 3.573 3.436 3.573 445 +0.29(+8.98%)
Oct 01, 2009 3.324 3.346 3.279 3.279 9,132 -0.07(-2.01%)
Sep 30, 2009 3.333 3.369 3.324 3.346 8,019 +0.02(+0.47%)
Sep 29, 2009 3.324 3.342 3.324 3.331 18,079 +0.05(+1.58%)
Sep 28, 2009 3.346 3.490 3.279 3.279 75,383 -0.05(-1.62%)
Sep 25, 2009 3.324 3.337 3.324 3.333 3,562 -0.00(-0.00%)
Sep 24, 2009 3.391 3.391 3.190 3.333 24,131 +0.14(+4.36%)
Sep 23, 2009 3.589 3.589 3.144 3.194 66,197 -0.18(-5.20%)
Sep 22, 2009 3.468 3.468 3.144 3.369 89,870 -0.16(-4.46%)
Sep 21, 2009 3.499 3.526 3.495 3.526 1,694 -0.06(-1.57%)
Sep 18, 2009 4.011 4.011 3.391 3.582 14,439 -0.29(-7.38%)
Sep 17, 2009 3.867 3.867 3.867 3.867 222 -0.15(-3.78%)
Sep 16, 2009 4.019 4.019 4.019 4.019 445 -0.02(-0.58%)
Sep 15, 2009 3.647 4.043 3.459 4.043 2,448 +0.22(+5.88%)
Sep 14, 2009 3.818 3.818 3.643 3.818 5,788 -0.04(-1.16%)
Sep 11, 2009 3.930 4.043 3.863 3.863 2,092 -0.07(-1.72%)
Sep 10, 2009 3.926 3.930 3.926 3.930 667 +0.00(+0.00%)
Sep 09, 2009 3.930 3.930 3.930 3.930 445 +0.34(+9.38%)
Sep 08, 2009 3.593 3.593 3.593 3.593 1,113 -0.36(-9.07%)
Sep 04, 2009 3.952 3.952 3.952 3.952 445 -0.07(-1.70%)
Sep 02, 2009 3.975 4.020 4.020 4.020 1,558 +0.20(+5.29%)
Sep 01, 2009 3.863 3.877 3.818 3.818 6,140 -0.22(-5.56%)
Aug 31, 2009 3.854 4.043 3.854 4.043 1,558 +0.20(+5.26%)
Aug 27, 2009 3.818 3.840 3.840 3.840 1,781 -0.31(-7.57%)
Aug 26, 2009 4.155 4.155 4.155 4.155 1,558 -0.10(-2.32%)
Aug 25, 2009 3.939 4.379 3.939 4.254 8,048 -0.13(-2.87%)
Aug 24, 2009 4.379 4.379 3.827 4.379 14,851 +0.00(+0.00%)
Aug 20, 2009 4.379 4.379 4.379 4.379 890 -0.11(-2.50%)
Aug 19, 2009 4.716 4.716 4.492 4.492 703 +0.32(+7.76%)
Aug 18, 2009 3.760 4.312 3.760 4.168 12,547 +0.33(+8.74%)
Aug 17, 2009 3.836 3.836 3.827 3.833 1,113 -0.37(-8.82%)
Aug 14, 2009 4.204 4.204 4.204 4.204 445 +0.01(+0.21%)
Aug 13, 2009 4.213 4.213 4.132 4.195 1,781 +0.06(+1.52%)
Aug 12, 2009 4.043 4.132 4.043 4.132 1,113 +0.09(+2.22%)
Aug 11, 2009 3.773 4.043 3.773 4.043 3,740 +0.27(+7.27%)
Aug 07, 2009 3.647 3.769 3.769 3.769 3,562 +0.35(+10.10%)
Aug 06, 2009 3.638 3.643 3.423 3.423 10,018 -0.30(-7.97%)
Aug 05, 2009 3.719 3.719 3.719 3.719 1,113 +0.09(+2.48%)
Aug 03, 2009 4.128 3.629 3.629 3.629 5,120 -0.28(-7.13%)
Jul 31, 2009 3.903 3.908 3.903 3.908 890 +0.20(+5.45%)
Jul 29, 2009 3.778 3.706 3.706 3.706 3,116 -0.34(-8.33%)
Jul 28, 2009 4.245 4.379 4.043 4.043 8,103 -0.05(-1.31%)
Jul 27, 2009 4.725 4.941 3.459 4.096 39,855 +0.68(+19.84%)
Jul 24, 2009 3.420 3.441 3.418 3.418 2,671 -0.06(-1.68%)
Jul 22, 2009 3.144 3.477 3.477 3.477 10,018 +0.11(+3.20%)
Jul 21, 2009 3.149 3.369 2.942 3.369 8,181 -0.01(-0.27%)
Jul 17, 2009 3.162 3.378 3.378 3.378 23,376 +0.12(+3.72%)
Jul 16, 2009 3.189 3.337 3.189 3.256 11,799 +0.04(+1.40%)
Jul 15, 2009 3.122 3.212 3.086 3.212 10,908 +0.06(+2.00%)
Jul 14, 2009 2.947 3.149 2.942 3.149 10,499 +0.13(+4.47%)
Jul 13, 2009 2.942 3.032 2.942 3.014 2,261 +0.00(+0.15%)
Jul 10, 2009 3.081 3.180 3.009 3.009 3,003 -0.07(-2.19%)
Jul 09, 2009 3.481 3.481 3.077 3.077 7,150 -0.34(-9.87%)
Jul 08, 2009 3.414 3.414 3.414 3.414 667 -0.06(-1.81%)
Jul 07, 2009 3.474 3.477 3.474 3.477 667 +0.19(+5.74%)
Jul 06, 2009 3.158 3.427 3.158 3.288 1,146 +0.11(+3.62%)
Jul 02, 2009 3.149 3.173 3.144 3.173 2,805 -0.17(-5.05%)
Jul 01, 2009 3.355 3.355 3.203 3.342 5,788 -0.21(-5.82%)
Jun 30, 2009 3.607 3.629 3.548 3.548 8,126 -0.00(-0.13%)
Jun 29, 2009 3.553 3.553 3.553 3.553 556 -0.20(-5.27%)
Jun 26, 2009 3.503 3.760 3.256 3.751 6,678 +0.16(+4.38%)
Jun 25, 2009 3.063 3.593 2.763 3.593 15,130 +0.49(+15.61%)
Jun 24, 2009 2.735 3.108 2.735 3.108 8,466 +0.28(+9.84%)
Jun 23, 2009 2.821 2.960 2.821 2.830 6,756 +0.02(+0.80%)
Jun 22, 2009 2.708 2.807 2.700 2.807 7,124 -0.03(-0.95%)
Jun 19, 2009 2.893 2.893 2.834 2.834 2,337 -0.11(-3.66%)
Jun 18, 2009 2.695 2.942 2.695 2.942 13,206 +0.25(+9.17%)
Jun 17, 2009 2.695 2.695 2.695 2.695 2,838 -0.16(-5.51%)
Jun 16, 2009 2.843 2.911 2.583 2.852 5,853 +0.02(+0.79%)
Jun 15, 2009 2.475 2.884 2.475 2.830 10,207 +0.13(+5.00%)
Jun 12, 2009 2.780 2.780 2.673 2.695 15,361 -0.02(-0.66%)
Jun 11, 2009 2.776 2.776 2.713 2.713 667 +0.11(+4.14%)
Jun 10, 2009 2.695 2.695 2.313 2.605 7,291 -0.02(-0.69%)
Jun 09, 2009 2.529 2.686 2.497 2.623 6,124 -0.09(-3.31%)
Jun 08, 2009 2.587 2.717 2.399 2.713 3,306 +0.14(+5.59%)
Jun 05, 2009 2.426 2.569 2.426 2.569 5,035 +0.14(+5.73%)
Jun 04, 2009 2.291 2.430 2.291 2.430 4,116 +0.14(+6.08%)
Jun 03, 2009 2.313 2.313 2.291 2.291 2,226 -0.05(-2.30%)
Jun 02, 2009 2.325 2.345 2.318 2.345 2,355 +0.00(+0.19%)
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.