Northern Technologies International $21.29

down -0.07


17/4/2014 05:20 PM  |  NASDAQ : NTIC  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
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
3/7/201421.7922.1321.7722.131,981
3/6/201421.9622.0021.7621.912,047
3/5/201421.9522.7021.9521.971,835
3/4/201422.9022.9022.5122.653,780
3/3/201421.8022.9521.7822.494,959
2/28/201422.2523.8321.8522.467,369
2/27/201421.6822.2320.9522.024,574
2/26/201420.8522.5020.8221.557,848
2/25/201420.5821.0020.5720.753,968
2/24/201420.6220.9220.5520.552,220
2/21/201420.7920.8020.5020.706,202
2/20/201420.1521.0020.1520.313,141
2/19/201421.8521.8520.1020.1514,419
2/18/201422.3623.0521.1521.9424,908
2/14/201419.3323.0519.2022.6937,508
2/13/201418.7919.3118.5519.2320,744
2/12/201418.6018.8018.5818.806,801
2/11/201418.5618.6018.2218.6026,538
2/10/201418.6018.6018.2018.407,271
2/7/201418.3518.6018.2018.405,459
2/6/201418.5318.5818.5018.50617
2/5/201418.2018.5018.2018.42793
2/4/201418.6018.8018.2518.419,912
2/3/201418.3118.6018.3118.504,209
1/31/201419.0019.0018.0618.422,438
1/30/201418.4819.1218.2519.128,702
1/29/201418.6818.6818.4218.505,571
1/28/201418.6618.6618.5018.561,086
1/27/201419.0119.0118.5018.544,563
1/24/201418.9018.9018.0118.673,654
1/23/201418.9119.0018.5018.904,895
1/22/201418.4918.9518.2918.812,658
1/21/201418.7518.9918.4518.995,262
1/17/201418.7318.7418.4918.597,541
1/16/201418.7518.9818.5018.983,131
1/15/201418.7218.7217.7818.431,448
1/14/201418.0418.5618.0418.518,237
1/13/201418.0018.7318.0018.5010,716
1/10/201418.5518.6018.5518.603,739
1/9/201419.0019.0018.3018.305,290
1/8/201418.7418.9918.7118.992,409
1/7/201418.7018.9018.7018.711,817
1/6/201418.5018.6018.5018.50831
1/3/201418.5018.7018.2818.505,295
1/2/201418.5018.5518.0018.5011,783
12/31/201318.4818.5518.1818.55543
12/30/201318.6718.6718.4518.45426
12/27/201318.4918.8118.4918.601,305
12/26/201318.5218.9518.4018.404,606
12/24/201318.2018.5518.1118.551,503
12/23/201318.1818.5418.1018.102,762
12/20/201318.1718.5517.8517.851,565
12/19/201318.5018.6018.2318.4718,817
12/18/201318.5018.5018.5018.501,153
12/17/201318.9918.9918.3318.60869
12/16/201318.1618.5018.0018.501,535
12/13/201318.4418.4418.4418.4492
12/12/201318.1619.0018.1018.447,748
12/11/201318.1018.4318.1018.432,366
12/10/201318.3118.3117.5818.196,677
12/9/201318.3018.3518.3018.351,022
12/6/201318.1418.5917.7018.252,413
12/5/201317.7718.1017.6617.956,249
12/4/201318.0918.9917.7518.302,314
12/3/201317.9118.9817.1718.129,032
12/2/201317.8318.0017.5017.7710,972
11/29/201317.5017.5017.3617.36400
11/27/201317.1417.1717.1417.17348
11/26/201316.5217.5316.5217.024,751
11/25/201317.5017.5017.0017.13544
11/22/201317.2617.5516.5217.405,742
11/21/201317.4417.5017.0117.50623
Trading Center