Northern Technologies International $19.68

down -0.56


30/7/2014 04:00 PM  |  NASDAQ : NTIC  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
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
5/30/201421.0021.2621.0021.252,089
5/29/201420.6221.5020.6021.201,439
5/28/201420.9921.0720.9921.001,978
5/27/201421.0021.1920.5621.005,527
5/23/201420.7821.0520.7821.011,535
5/22/201420.9820.9920.5220.543,986
5/21/201421.0021.2120.6021.002,511
5/20/201420.9821.0520.5421.002,525
5/19/201420.9121.3020.9120.98661
5/16/201420.5120.5120.5120.512,234
5/15/201421.1021.3620.5120.991,979
5/14/201420.5521.0020.5420.961,760
5/13/201420.7121.0020.5521.005,869
5/12/201421.0021.0020.0320.791,785
5/9/201420.0021.5020.0020.891,466
5/8/201421.0221.0221.0221.020
5/7/201420.7721.0220.7721.02315
5/6/201421.1221.1720.7521.0011,002
5/5/201421.2021.2521.1221.123,946
5/2/201421.0521.5021.0521.215,164
5/1/201421.1921.5621.0421.049,770
4/30/201421.0021.1521.0021.15636
4/29/201420.9421.1520.9421.15301
4/28/201421.0521.0520.5020.751,098
4/25/201421.1821.3021.0521.052,788
4/24/201421.3921.3921.0021.193,058
4/23/201421.0221.1020.7921.067,622
4/22/201421.3421.3421.1721.254,049
4/21/201421.0021.5021.0021.2511,702
4/17/201421.3121.4921.0021.299,536
4/16/201420.8321.5020.8321.3639,610
4/15/201420.7021.0020.5020.735,155
4/14/201420.5020.9620.3020.767,866
4/11/201420.6420.7019.8720.398,795
4/10/201420.0920.6420.0920.641,199
4/9/201420.4620.4619.9520.3611,142
4/8/201420.0220.8020.0220.691,269
4/7/201420.7520.7720.3520.522,400
4/4/201420.0620.8720.0420.467,061
4/3/201421.0021.0920.8420.974,785
4/2/201421.0021.2421.0021.241,898
4/1/201421.4121.4121.2121.412,865
3/31/201420.5021.7520.5021.184,418
3/28/201420.5520.6120.0120.502,910
3/27/201420.5220.7520.5020.652,288
3/26/201420.7521.0020.5020.884,665
3/25/201420.0821.0020.0820.962,375
3/24/201421.5021.5020.2820.655,572
3/21/201421.0122.3520.7522.352,243
3/20/201421.5521.5521.1721.251,063
3/19/201421.1521.5020.0221.507,243
3/18/201421.5321.5321.0021.362,573
3/17/201421.7522.2521.5521.571,202
3/14/201421.8522.2221.8521.862,446
3/13/201421.8522.0221.8522.02821
3/12/201421.5022.2121.5022.003,383
3/11/201421.1021.7221.0521.722,187
3/10/201421.9021.9021.0021.127,798
Trading Center