$18.98 +0.61 (%) Northern Technologies International - NASDAQ

Oct. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
10/21/201418.9719.1418.8418.984,720
10/20/201418.0918.8718.0918.373,220
10/17/201418.0118.3618.0018.364,158
10/16/201418.2018.4118.0318.035,003
10/15/201418.7719.3518.0018.004,199
10/14/201419.9120.1318.4519.0514,267
10/13/201420.2020.5618.3219.004,100
10/10/201420.2420.9919.2320.3519,730
10/9/201420.5020.5320.0120.4110,065
10/8/201420.7221.4720.5020.503,965
10/7/201421.2621.7020.7620.85881
10/6/201420.5320.5320.5320.53433
10/3/201420.6220.9920.5720.702,105
10/2/201420.6921.0920.6920.702,418
10/1/201421.1921.1920.8121.002,409
9/30/201422.1022.1021.3021.302,005
9/29/201421.2921.5521.2521.326,200
9/26/201421.6721.6720.9821.104,322
9/25/201421.0221.0220.5020.956,179
9/24/201420.9421.6720.6020.8713,540
9/23/201421.1021.4621.0521.106,044
9/22/201421.0521.8021.0521.307,031
9/19/201420.9422.0020.8321.695,023
9/18/201420.6520.6520.6520.6512
9/17/201420.7120.7920.5020.654,328
9/16/201420.5220.6520.5220.651,691
9/15/201420.5420.6520.4020.605,186
9/12/201420.5320.7120.5320.701,373
9/11/201420.2820.7920.2520.503,804
9/10/201420.1520.7820.1520.595,766
9/9/201420.6620.6620.1520.156,878
9/8/201420.3020.7420.2920.595,245
9/5/201419.6820.8319.5920.009,611
9/4/201419.6520.0019.6519.832,318
9/3/201420.4920.5819.9520.293,531
9/2/201419.6920.1319.6920.131,043
8/29/201419.7820.7219.4720.714,716
8/28/201420.6920.7019.7620.306,601
8/27/201419.7719.8518.8819.6421,420
8/26/201419.2820.3818.9919.7014,722
8/25/201419.3920.5918.0719.6115,942
8/22/201419.4019.5018.7919.003,925
8/21/201418.6119.5018.6119.005,066
8/20/201418.0018.5318.0018.358,113
8/19/201418.5018.5016.3018.1612,616
8/18/201419.4019.4218.5018.708,102
8/15/201419.1519.3918.7518.904,833
8/14/201419.9219.9219.1519.153,184
8/13/201419.5519.6919.2519.504,137
8/12/201420.3320.3319.7019.70853
8/11/201419.9319.9419.5119.611,913
8/8/201419.6619.7819.6619.78483
8/7/201420.0020.4519.5119.866,223
8/6/201420.9621.0020.9621.001,200
8/5/201420.8421.2020.8421.134,439
8/4/201420.1020.9620.1020.968,940
8/1/201420.2120.2120.2120.21247
7/31/201419.2520.4919.2520.491,993
7/30/201419.7119.7819.3919.683,022
7/29/201419.2520.2919.2520.24762
7/28/201419.3119.9119.2519.743,455
7/25/201420.1620.1619.2719.44900
7/24/201420.3720.5020.3620.361,570
7/23/201420.5320.5320.5020.501,951
7/22/201420.5720.5720.5720.5773
7/21/201420.8820.8920.5420.579,364
7/18/201420.8321.2220.2220.5013,506
7/17/201420.3121.1220.3120.7244,874
7/16/201420.7521.2020.7520.904,009
7/15/201421.1421.3620.3021.366,603
7/14/201421.0521.7520.9520.955,972
7/11/201421.1921.1920.6321.054,223
7/10/201420.7421.4520.5021.1612,366
7/9/201421.1021.1020.7921.102,150
7/8/201420.7621.4520.6521.0016,728
7/7/201420.4721.0020.0020.839,867
7/3/201420.2520.6519.9920.476,270
7/2/201420.9621.0620.0320.457,704
7/1/201420.8721.4920.5420.636,611
6/30/201421.6721.6721.0521.066,034
6/27/201419.8922.2019.8921.6640,964
6/26/201420.9620.9619.3020.0615,690
6/25/201421.0021.0020.1620.851,551
6/24/201421.0021.1121.0021.008,749
6/23/201421.4921.4920.7821.006,687
6/20/201421.0021.4921.0021.455,803
6/19/201421.0621.0620.8020.9614,118
6/18/201421.0021.0620.9521.002,606
6/17/201420.7521.1120.7521.0012,758
6/16/201420.9821.0720.9821.005,026
6/13/201420.8421.0520.8421.0310,133
6/12/201421.0821.0920.7621.002,596
6/11/201420.8521.0020.2421.005,055
6/10/201421.0021.4020.8621.0013,401
6/9/201421.4021.4021.0021.153,135
6/6/201421.0021.3120.9621.256,698
6/5/201421.1021.1021.0021.002,611
6/4/201421.0621.9221.0621.259,310
6/3/201421.2521.5021.0521.505,821
6/2/201420.8321.5020.6521.505,585
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center