NORTHERN TECHNOLOGIES $10.57

down -0.37


23/5/2013 04:23 PM  |  NASDAQ : NTIC  |  Industries : Manufacturing / Plastics Product Manufacturing
Type:

NTIC historical data

Date Open High Low Close Volume
5/23/2013 10.67 10.69 10.56 10.57 21
5/22/2013 10.65 10.94 10.65 10.94 10
5/21/2013 10.75 10.78 10.65 10.65 97
5/20/2013 10.78 10.78 10.75 10.75 15
5/17/2013 11.00 11.00 10.75 10.95 40
5/16/2013 11.02 11.02 10.90 11.00 84
5/15/2013 11.18 11.18 11.00 11.13 82
5/14/2013 11.00 11.18 10.91 11.18 74
5/13/2013 11.18 11.18 11.00 11.10 31
5/10/2013 11.00 11.22 11.00 11.10 26
5/9/2013 11.00 11.00 10.95 10.95 13
5/8/2013 11.00 11.05 10.95 11.00 153
5/7/2013 10.84 11.00 10.84 11.00 26
5/6/2013 10.95 11.05 10.68 10.91 136
5/3/2013 11.20 11.20 10.95 10.95 2
5/2/2013 10.95 11.42 10.79 10.85 37
5/1/2013 10.80 11.44 10.80 11.06 257
4/30/2013 10.80 11.49 10.68 10.82 33
4/29/2013 11.98 11.98 10.73 10.82 16
4/26/2013 10.84 10.84 10.82 10.82 13
4/25/2013 10.94 11.00 10.68 10.89 34
4/24/2013 11.05 11.05 10.90 10.90 8
4/23/2013 11.09 11.09 10.96 10.96 7
4/22/2013 11.00 11.05 10.97 11.05 51
4/19/2013 10.94 11.00 10.83 10.84 34
4/18/2013 10.95 10.95 10.67 10.74 39
4/17/2013 10.90 10.99 10.90 10.91 12
4/16/2013 10.89 11.08 10.75 10.90 70
4/15/2013 10.79 10.79 10.60 10.70 26
4/12/2013 10.97 10.99 10.80 10.80 81
4/11/2013 12.50 12.50 10.75 10.75 628
4/10/2013 12.95 13.15 12.93 13.04 44
4/9/2013 12.90 13.14 12.90 13.07 21
4/8/2013 12.90 13.15 12.90 12.98 25
4/5/2013 12.90 12.90 12.90 12.90 0
4/4/2013 12.91 12.91 12.90 12.90 2
4/3/2013 12.89 12.89 12.89 12.89 4
4/2/2013 12.93 13.15 12.93 13.09 6
4/1/2013 13.00 13.14 12.89 12.95 77
3/28/2013 13.05 13.42 13.05 13.42 12
3/27/2013 13.00 13.00 12.89 13.00 21
3/26/2013 13.05 13.05 13.05 13.05 5
3/25/2013 13.05 13.05 13.05 13.05 0
3/22/2013 13.19 13.45 13.05 13.05 28
3/21/2013 13.05 13.05 13.05 13.05 11
3/20/2013 13.05 13.05 13.05 13.05 7
3/19/2013 13.00 13.00 13.00 13.00 0
3/18/2013 13.00 13.10 13.00 13.00 5
3/15/2013 13.03 13.09 13.00 13.00 23
3/14/2013 13.25 13.25 13.25 13.25 1
3/13/2013 13.17 13.40 13.01 13.09 26
3/12/2013 13.01 13.49 13.00 13.01 82
3/11/2013 13.03 13.11 13.01 13.11 9
3/8/2013 13.39 13.39 13.18 13.18 4
3/7/2013 13.31 13.40 13.10 13.18 4
3/6/2013 13.38 13.38 13.06 13.10 8
3/5/2013 13.37 13.37 13.01 13.03 10
3/4/2013 13.00 13.39 13.00 13.09 12
3/1/2013 13.36 13.36 13.06 13.14 5
2/28/2013 12.79 13.43 12.79 13.00 63
2/27/2013 13.46 13.46 12.97 13.12 60
2/26/2013 13.25 13.25 13.25 13.25 0
2/25/2013 13.55 13.55 13.25 13.25 24
2/22/2013 13.40 13.65 13.25 13.25 15
2/21/2013 12.79 12.79 12.79 12.79 1
2/20/2013 13.50 13.95 13.50 13.95 13
2/19/2013 13.12 13.72 13.00 13.54 123
2/15/2013 13.05 13.11 12.71 13.10 52
2/14/2013 13.32 13.32 13.28 13.28 21
2/13/2013 13.41 13.50 13.30 13.31 169
2/12/2013 13.17 13.60 13.17 13.40 17
2/11/2013 13.05 13.05 13.05 13.05 1
2/8/2013 13.05 13.42 13.05 13.28 32
2/7/2013 13.01 13.30 13.00 13.24 66
2/6/2013 13.22 13.50 12.81 13.50 36
2/5/2013 12.81 13.37 12.81 13.31 17
2/4/2013 13.08 13.23 13.08 13.23 9
2/1/2013 13.00 13.00 13.00 13.00 8
1/31/2013 12.70 13.39 12.70 13.39 55
1/30/2013 12.71 13.11 12.71 13.11 43
1/29/2013 13.10 13.24 12.40 12.40 13
1/28/2013 13.03 13.42 13.00 13.06 6
1/25/2013 12.97 13.25 12.87 13.00 44
1/24/2013 12.41 13.07 12.40 12.98 76
1/23/2013 12.32 12.96 12.27 12.91 78
1/22/2013 12.32 12.50 12.32 12.50 4
1/18/2013 12.70 12.70 12.70 12.70 12
1/17/2013 12.93 12.93 12.93 12.93 7
1/16/2013 12.65 13.41 12.65 13.41 79
1/15/2013 12.26 12.60 12.23 12.60 51
1/14/2013 11.60 12.50 11.60 12.50 151
1/11/2013 11.87 11.91 11.50 11.55 136
1/10/2013 11.55 12.23 11.53 12.23 25
1/9/2013 11.50 12.19 11.50 12.19 32
1/8/2013 11.50 12.50 11.50 12.30 100
1/7/2013 11.42 11.50 11.42 11.50 19
1/4/2013 11.35 11.42 11.02 11.42 58
1/3/2013 11.37 11.37 11.02 11.26 8
1/2/2013 11.24 11.44 11.22 11.44 42
12/31/2012 11.40 11.40 11.40 11.40 2
Marketplace
Trading Center