$11.00 +0.42 (%) Northern Technologies International - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
2/5/201610.4211.0010.4211.001,501
2/4/201610.7610.7610.3210.58521
2/3/201610.3310.7910.3310.692,258
2/2/201610.5110.7710.5110.772,592
2/1/201610.4710.7310.4710.69989
1/29/201610.0211.0010.0210.405,876
1/28/201610.0210.0410.0210.041,532
1/27/201610.1010.1510.0010.142,832
1/26/201610.0410.0510.0410.04500
1/25/20169.9010.039.8510.03693
1/22/201610.0010.009.7310.001,801
1/21/20169.9010.009.9010.001,101
1/20/20169.9210.059.609.858,124
1/19/201610.2510.6410.0010.052,911
1/15/201610.1110.6010.0510.101,218
1/14/201610.8810.8810.8810.8871
1/13/201610.8810.8810.8810.88128
1/12/201610.2510.8810.2510.88654
1/11/201611.1111.1310.1110.212,619
1/8/201611.3511.5511.0511.059,253
1/7/201613.0013.0011.0011.313,927
1/6/201613.5113.5213.5013.502,294
1/5/201613.4913.7513.4913.74590
1/4/201613.4013.8813.1013.231,056
12/31/201513.6714.0013.3313.874,488
12/30/201513.4013.8513.4013.85741
12/29/201513.9413.9413.9413.9483
12/28/201513.9413.9413.9413.944
12/24/201513.9413.9413.9413.94231
12/23/201513.5314.2513.5313.948,234
12/22/201513.1013.9813.1013.981,726
12/21/201514.0214.2613.3114.004,857
12/18/201514.0014.7414.0014.356,060
12/17/201514.7014.7014.7014.70319
12/16/201514.9315.7214.6014.606,347
12/15/201514.5614.9214.5014.85696
12/14/201515.3815.3814.8015.3719,573
12/11/201515.0015.7215.0015.57523
12/10/201516.0016.0015.0015.025,234
12/9/201516.0516.1716.0016.008,913
12/8/201516.0016.0016.0016.00503
12/7/201516.0117.0016.0016.02811
12/4/201516.1716.1716.0016.081,549
12/3/201516.0416.1216.0016.122,002
12/2/201516.2116.2116.0016.001,135
12/1/201516.7516.7516.0016.258,059
11/30/201517.7617.7615.4416.8011,754
11/27/201515.7515.7515.7515.750
11/25/201515.7515.7515.7515.75103
11/24/201515.4815.5415.0115.247,947
11/23/201514.9916.2414.9915.273,076
11/20/201514.2515.0014.2514.957,346
11/19/201514.3514.4313.1913.759,576
11/18/201514.5814.5814.3114.311,525
11/17/201514.3815.4214.3814.5312,848
11/16/201514.3014.5714.3014.57798
11/13/201514.5214.5614.4114.44800
11/12/201514.8914.8914.3114.40753
11/11/201514.6014.8314.6014.83275
11/10/201515.4015.4015.0115.354,770
11/9/201515.8515.8515.2515.253,245
11/6/201516.0016.0015.2516.002,700
11/5/201516.4516.4515.8316.00345
11/4/201516.6516.6516.6516.650
11/3/201517.2017.2016.6516.652,354
11/2/201517.2017.2817.2017.282,000
10/30/201517.1017.1017.1017.100
10/29/201517.9518.0017.0017.10708
10/28/201516.2516.4416.2516.441,024
10/27/201516.2416.2416.2416.242,175
10/26/201516.1816.2516.1816.25993
10/23/201516.0016.0016.0016.000
10/22/201516.0016.0016.0016.00193
10/21/201516.0016.0016.0016.000
10/20/201516.0016.0016.0016.001,740
10/19/201515.2516.2315.2516.211,251
10/16/201516.2016.2016.2016.200
10/15/201516.2016.2315.6116.207,624
10/14/201515.9015.9015.9015.900
10/13/201515.9015.9015.9015.90111
10/12/201515.7515.7515.7515.750
10/9/201515.7515.7515.5015.75859
10/8/201515.5615.5615.5615.560
10/7/201515.7516.2015.5015.5610,212
10/6/201516.0016.0016.0016.00208
10/5/201515.5016.2015.5016.203,438
10/2/201515.5815.5815.5815.580
10/1/201515.5815.5815.5815.58150
9/30/201515.5815.5815.5815.58303
9/29/201515.3815.5015.3815.507,794
9/28/201515.3615.5015.3015.324,883
9/25/201515.4915.4915.4915.49290
9/24/201515.8615.8615.8615.860
9/23/201515.5015.9715.3015.861,761
9/22/201515.2515.6615.2515.357,584
9/21/201515.5815.8015.3115.314,459
9/18/201515.8016.0915.8016.093,900
9/17/201515.8615.8615.6015.60247
9/16/201515.7015.7015.7015.700
9/15/201515.7015.7515.5215.701,711
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center