$14.60 +0.45 (%) Northern Technologies International - NASDAQ

Jul. 22, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTIC historical data

Date Open High Low Close Volume
7/22/201614.3014.7214.1914.6012,769
7/21/201613.3014.2613.3014.1512,059
7/20/201612.7413.4012.6913.2116,581
7/19/201612.6112.7512.6012.6616,669
7/18/201612.3812.6212.3812.6115,689
7/15/201612.5012.6012.4012.5911,475
7/14/201611.5012.6011.5012.4114,097
7/13/201611.4911.5011.2611.5010,825
7/12/201611.0911.4711.0511.2026,318
7/11/201611.2211.2210.0911.008,877
7/8/201611.3111.9911.1811.1851,744
7/7/201611.3511.7211.2511.2532,005
7/6/201611.2011.2010.9611.204,997
7/5/201611.0411.2011.0411.131,215
7/1/201611.4011.5011.0011.0011,958
6/30/201611.0811.2511.0411.041,236
6/29/201611.0211.2011.0211.202,154
6/28/201610.5510.5510.5510.5550
6/27/201610.5510.5510.5510.550
6/24/201610.8611.0010.0010.551,730
6/23/201611.2011.2111.0011.003,138
6/22/201611.2011.2011.2011.20115
6/21/201611.1611.2511.1611.255,161
6/20/201611.2011.2511.0811.19896
6/17/201611.2011.3811.0311.208,697
6/16/201611.3511.3511.1011.302,173
6/15/201611.4411.5011.1111.2015,041
6/14/201611.5111.7911.2011.507,601
6/13/201611.3311.3311.3311.33820
6/10/201611.4411.4411.4411.44100
6/9/201611.6011.6011.6011.600
6/8/201611.5011.7011.5011.6012,144
6/7/201611.7011.9711.0511.056,502
6/6/201611.5411.7611.5011.704,257
6/3/201611.7512.4911.6211.7514,330
6/2/201611.7511.7611.5911.592,796
6/1/201612.4512.7011.3611.955,927
5/31/201612.4012.7511.1612.509,158
5/27/201612.8612.9912.4012.4926,013
5/26/201612.7512.7512.1012.4012,912
5/25/201612.6412.7412.1012.2114,401
5/24/201612.8213.1812.5912.788,635
5/23/201613.5113.5112.7512.753,092
5/20/201613.2813.9513.2313.952,164
5/19/201613.3513.3513.3513.350
5/18/201613.3913.3913.3013.351,567
5/17/201613.7513.7713.3513.355,146
5/16/201613.7513.7513.7513.75817
5/13/201613.7613.7613.7613.76500
5/12/201614.0014.0613.8813.882,414
5/11/201614.0014.0014.0014.0085
5/10/201614.0014.0014.0014.000
5/9/201613.8014.2513.7614.002,503
5/6/201613.8113.8113.8113.810
5/5/201613.9914.2713.8113.812,678
5/4/201614.0314.1013.8013.802,766
5/3/201614.0014.1014.0014.003,885
5/2/201614.6414.6414.0314.03245
4/29/201614.3514.3514.3514.35704
4/28/201614.3314.6914.3314.331,900
4/27/201614.9514.9514.5014.501,000
4/26/201614.4514.6014.1614.3517,250
4/25/201614.7514.7614.3314.514,121
4/22/201614.7114.9514.7114.952,732
4/21/201614.3514.7514.3514.752,905
4/20/201614.5014.5014.2514.253,519
4/19/201614.2514.5014.2514.255,775
4/18/201614.1814.2514.0014.001,458
4/15/201614.0014.1014.0014.002,510
4/14/201614.1114.1114.1014.10765
4/13/201614.3414.4013.9313.936,594
4/12/201614.5014.5014.4214.421,109
4/11/201613.1714.0013.0014.008,350
4/8/201613.0013.2512.9613.246,649
4/7/201612.8613.0012.8613.0017,427
4/6/201612.7312.8712.7212.7213,391
4/5/201612.5512.7712.5512.722,314
4/4/201612.6312.6312.6312.630
4/1/201612.6312.6312.6312.630
3/31/201612.7012.7612.5212.6312,400
3/30/201612.6112.6112.6112.61127
3/29/201613.0013.0012.6112.61298
3/28/201613.0013.0013.0013.00122
3/24/201612.5013.0012.5013.00839
3/23/201613.0013.0012.6312.751,164
3/22/201612.9913.0012.6412.64781
3/21/201612.8013.0012.5012.754,570
3/18/201613.5213.5212.4212.477,456
3/17/201613.2514.0413.2413.8510,739
3/16/201612.9512.9512.9512.9526
3/15/201612.7612.9512.7612.95653
3/14/201612.9612.9812.7812.981,791
3/11/201612.7313.0012.6913.005,195
3/10/201612.6512.8812.6512.68694
3/9/201612.5112.7112.5012.71919
3/8/201612.5012.7512.5012.661,072
3/7/201612.5012.5012.5012.50150
3/4/201612.0012.5011.5012.50701
3/3/201612.0412.0412.0412.04159
3/2/201611.7811.8211.7811.82458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center