$21.20 0.00 (%) Northern Technologies International - NASDAQ

Jan. 29, 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
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
11/28/201423.6323.8422.7023.342,709
11/26/201422.2023.8922.0023.891,455
11/25/201422.2522.2521.5122.23917
11/24/201421.5022.9420.2622.513,813
11/21/201421.0021.5020.9921.492,454
11/20/201420.5021.4820.5020.554,985
11/19/201421.4621.4620.5020.50632
11/18/201420.9721.0020.9321.003,905
11/17/201420.5520.9119.5020.905,350
11/14/201420.5020.5020.5020.50398
11/13/201420.7820.7820.0020.004,803
11/12/201419.0021.0018.9520.7515,036
11/11/201418.2018.2018.2018.20352
11/10/201418.3018.3018.3018.30216
11/7/201418.2818.2818.2818.280
11/6/201418.4218.4218.0418.28846
11/5/201418.0418.6818.0318.68877
11/4/201418.2518.4018.2518.401,018
11/3/201418.7218.7218.7218.720
10/31/201418.5020.0017.7518.724,067
10/30/201418.3718.8718.3718.871,278
10/29/201420.0020.0018.7518.753,450
10/28/201419.4519.4518.8018.807,850
10/27/201421.0021.0018.7519.393,078
10/24/201420.7620.7619.4219.96550
10/23/201419.1019.9519.0719.953,001
10/22/201419.3519.3519.0019.071,300
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center