$15.50 0.00 (%) Northern Technologies International - NASDAQ

Sep. 3, 2015 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
9/2/201515.7215.7915.0015.503,896
9/1/201514.8215.2814.4215.2813,560
8/31/201515.1115.9915.0215.582,463
8/28/201515.9816.0814.9916.08676
8/27/201516.0016.0015.6816.002,510
8/26/201516.2316.2316.0016.00638
8/25/201516.0016.2215.7516.001,140
8/24/201515.3915.9515.3915.542,441
8/21/201515.3915.9415.3915.942,382
8/20/201515.1016.2314.9815.7510,259
8/19/201515.1915.5515.1015.291,397
8/18/201515.2315.5015.1415.50730
8/17/201515.7216.0015.5215.781,652
8/14/201515.6015.6515.5315.65960
8/13/201515.6315.6315.6315.630
8/12/201515.6315.6315.6315.63100
8/11/201515.5616.0015.5515.761,792
8/10/201515.9716.0015.9716.00500
8/7/201516.0016.0015.9016.005,554
8/6/201516.0616.1016.0616.10227
8/5/201516.8216.8216.3716.37374
8/4/201516.4016.4016.4016.40315
8/3/201516.4016.8316.3016.502,061
7/31/201516.5016.5016.5016.50100
7/30/201516.1116.2516.0416.046,008
7/29/201516.5016.7116.0516.463,897
7/28/201516.8016.8116.0016.2925,219
7/27/201517.0017.0016.8116.891,108
7/24/201517.0217.4016.8117.0511,701
7/23/201516.8516.8516.8516.85114
7/22/201517.5017.6017.0017.0021,097
7/21/201517.5617.7517.1917.3721,734
7/20/201517.6017.8117.5617.668,994
7/17/201517.8917.8917.5617.7112,271
7/16/201517.8217.9017.8217.90905
7/15/201518.0118.4717.7817.827,702
7/14/201518.4518.4817.8017.807,433
7/13/201517.5017.6417.4717.545,139
7/10/201517.4017.4617.4017.463,832
7/9/201516.4417.4616.4117.4629,205
7/8/201516.1416.2316.0016.076,706
7/7/201516.1016.1816.0016.023,609
7/6/201516.2016.3616.0716.075,706
7/2/201516.3916.3916.2516.251,345
7/1/201516.0816.0816.0116.011,130
6/30/201516.0616.4016.0516.105,000
6/29/201516.2016.3916.0516.391,749
6/26/201516.4816.4816.4816.481,171
6/25/201516.1616.5016.1616.2025,315
6/24/201516.3916.5416.3516.4911,883
6/23/201516.2216.5016.2216.505,302
6/22/201516.6016.6016.5616.58781
6/19/201516.6816.6816.2816.612,485
6/18/201516.4316.7016.4116.70322
6/17/201516.4216.4216.4216.420
6/16/201516.4516.6716.4216.422,213
6/15/201516.5516.7816.4516.519,924
6/12/201516.6217.0316.5616.901,734
6/11/201517.6617.6617.6617.66151
6/10/201517.0017.0017.0017.00908
6/9/201517.0017.0017.0017.00207
6/8/201516.9516.9516.7516.75742
6/5/201517.3017.8916.4516.823,134
6/4/201517.2617.2617.2617.260
6/3/201516.9117.5616.9117.26401
6/2/201516.6116.6116.6116.610
6/1/201517.1017.2916.4516.611,320
5/29/201517.0017.0017.0017.002,061
5/28/201517.2717.2717.2717.270
5/27/201517.5017.7417.2017.2726,705
5/26/201517.6317.9017.5017.5021,304
5/22/201518.3418.3417.2617.7719,531
5/21/201518.3318.7317.7418.2520,395
5/20/201518.2118.8618.0318.3038,773
5/19/201517.4318.0317.3018.038,700
5/18/201517.2917.4917.2417.4114,501
5/15/201517.4917.5617.3917.436,164
5/14/201517.8417.8417.3017.30501
5/13/201517.5217.5217.5217.520
5/12/201517.5217.5217.5217.520
5/11/201517.5217.5217.5217.520
5/8/201517.3417.5217.3417.52980
5/7/201518.3118.5917.3017.302,853
5/6/201518.3118.7418.1318.743,110
5/5/201518.2819.0018.2718.3034,270
5/4/201517.3118.8717.2018.5029,000
5/1/201517.3317.3917.2017.308,731
4/30/201517.2917.3317.0417.328,415
4/29/201516.9717.4316.9717.109,495
4/28/201517.0217.5017.0017.204,840
4/27/201517.2517.3117.0017.3115,129
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!