$16.99 -0.01 (%) Northern Technologies International - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
4/24/201516.9016.9916.9016.991,506
4/23/201517.3417.3416.7517.003,526
4/22/201517.0417.6517.0417.512,450
4/21/201517.2717.2716.8016.80553
4/20/201517.2717.2716.8616.86707
4/17/201516.5816.7616.5416.76601
4/16/201516.7516.7516.7516.75500
4/15/201516.9016.9916.8016.80927
4/14/201516.4916.9416.4516.7080,290
4/13/201517.0317.1016.6916.705,243
4/10/201517.2317.2316.8016.822,761
4/9/201516.7116.9516.7016.903,809
4/8/201517.7418.0017.1217.3824,071
4/7/201518.2518.2518.2518.250
4/6/201519.1119.1418.2518.252,026
4/2/201518.4719.0018.4518.45929
4/1/201518.7618.7618.7518.75624
3/31/201519.0019.0019.0019.00219
3/30/201519.0019.0019.0019.002,443
3/27/201518.1319.2518.1319.208,266
3/26/201518.6018.6018.2218.602,274
3/25/201518.5018.6218.5018.605,495
3/24/201518.6018.6018.6018.600
3/23/201518.2619.0718.0718.602,911
3/20/201518.8519.9018.6019.878,259
3/19/201518.3518.5817.7118.587,463
3/18/201518.6518.7018.2018.581,716
3/17/201519.5019.5018.6018.603,488
3/16/201520.0520.0519.4519.452,667
3/13/201520.3620.5720.0620.0612,581
3/12/201520.9720.9720.3520.356,200
3/11/201521.0021.1120.6220.6213,469
3/10/201520.5521.0020.5521.004,804
3/9/201520.5521.0020.4921.004,810
3/6/201520.5121.4020.3621.376,801
3/5/201521.0021.0020.9220.922,086
3/4/201520.4021.1020.4021.004,566
3/3/201520.4321.3720.3821.3710,198
3/2/201520.5120.5120.5120.5112
2/27/201520.9921.7020.4020.513,318
2/26/201521.0021.0020.2021.008,368
2/25/201521.0021.0021.0021.001,049
2/24/201520.4521.9920.2021.004,401
2/23/201521.0021.0020.9620.96204
2/20/201520.8021.0020.8020.903,741
2/19/201521.0021.0020.9621.00813
2/18/201520.9821.0020.1221.001,502
2/17/201520.5722.0020.2420.747,401
2/13/201521.0022.0020.7921.0010,535
2/12/201522.2522.2521.9021.90500
2/11/201521.1122.5020.7722.505,969
2/10/201521.4321.5120.7121.1913,254
2/9/201521.3621.3620.8521.364,172
2/6/201521.0621.9620.3321.348,007
2/5/201520.9821.3020.4921.197,126
2/4/201521.0021.5520.5121.1017,283
2/3/201520.7922.5019.5321.6022,146
2/2/201520.9422.5020.5621.1914,305
1/30/201520.9420.9420.9420.94925
1/29/201521.2521.2520.5421.204,277
1/28/201521.4921.7521.4621.502,547
1/27/201521.2622.0021.2621.7512,116
1/26/201521.5921.5921.5021.50480
1/23/201521.5021.5021.5021.500
1/22/201521.7021.7021.5021.502,207
1/21/201521.6922.1521.5022.0014,781
1/20/201523.0023.0021.6921.69869
1/16/201522.5022.5021.5622.106,200
1/15/201522.9022.9022.1522.161,684
1/14/201522.7122.9522.7122.92766
1/13/201522.5023.0022.0322.043,799
1/12/201523.0323.9522.0322.0911,926
1/9/201523.9224.0022.8823.104,130
1/8/201523.6223.6222.5223.254,385
1/7/201522.9524.8522.0322.3111,322
1/6/201523.0023.0021.2921.432,473
1/5/201521.0021.8021.0021.3014,567
1/2/201520.8921.3520.8721.3510,201
12/31/201421.3122.4620.6021.3423,115
12/30/201419.5121.6119.5121.152,860
12/29/201422.0022.0022.0022.00173
12/26/201421.0822.4521.0822.451,223
12/24/201420.9420.9420.9420.94251
12/23/201421.5021.9621.2521.902,146
12/22/201421.3021.3021.3021.30594
12/19/201421.0222.0521.0021.152,738
12/18/201421.4421.5020.8521.506,124
12/17/201421.0021.2921.0021.292,113
12/16/201421.0821.0821.0821.08380
12/15/201421.0021.5021.0021.353,231
12/12/201421.0521.2521.0021.003,223
12/11/201421.0321.4120.9721.41850
12/10/201421.0021.0221.0021.02708
12/9/201421.0021.3420.7621.3411,229
12/8/201421.3421.3421.0021.092,261
12/5/201423.5023.5021.0021.302,080
12/4/201422.8922.9122.0022.00682
12/3/201421.1023.2221.1022.00712
12/2/201420.5021.0019.0021.00913
12/1/201423.8724.0019.9820.723,666
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center