Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Northern Technologies Intl Corp (NQ: NTIC )

18.08 -0.32 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.858	3.862	3.858	3.862	901	+0.20(+5.45%)
Jul 29, 2009	3.733	3.662	3.662	3.662	3,153	-0.33(-8.33%)
Jul 28, 2009	4.195	4.328	3.995	3.995	8,199	-0.05(-1.31%)
Jul 27, 2009	4.670	4.883	3.418	4.048	40,327	+0.67(+19.84%)
Jul 24, 2009	3.380	3.400	3.378	3.378	2,703	-0.06(-1.68%)
Jul 22, 2009	3.107	3.436	3.436	3.436	10,137	+0.11(+3.20%)
Jul 21, 2009	3.112	3.329	2.908	3.329	8,278	-0.01(-0.27%)
Jul 17, 2009	3.125	3.338	3.338	3.338	23,653	+0.12(+3.72%)
Jul 16, 2009	3.152	3.298	3.152	3.218	11,939	+0.04(+1.40%)
Jul 15, 2009	3.085	3.174	3.050	3.174	11,038	+0.06(+2.00%)
Jul 14, 2009	2.912	3.112	2.908	3.112	10,623	+0.13(+4.47%)
Jul 13, 2009	2.908	2.996	2.908	2.979	2,288	+0.00(+0.15%)
Jul 10, 2009	3.045	3.143	2.974	2.974	3,038	-0.07(-2.19%)
Jul 09, 2009	3.440	3.440	3.041	3.041	7,235	-0.33(-9.87%)
Jul 08, 2009	3.374	3.374	3.374	3.374	675	-0.06(-1.81%)
Jul 07, 2009	3.434	3.436	3.434	3.436	675	+0.19(+5.74%)
Jul 06, 2009	3.121	3.387	3.121	3.249	1,160	+0.11(+3.62%)
Jul 02, 2009	3.112	3.136	3.107	3.136	2,838	-0.17(-5.05%)
Jul 01, 2009	3.316	3.316	3.165	3.303	5,857	-0.20(-5.82%)
Jun 30, 2009	3.565	3.587	3.507	3.507	8,222	-0.00(-0.13%)
Jun 29, 2009	3.511	3.511	3.511	3.511	563	-0.20(-5.27%)
Jun 26, 2009	3.462	3.716	3.218	3.707	6,758	+0.16(+4.38%)
Jun 25, 2009	3.027	3.551	2.731	3.551	15,309	+0.48(+15.61%)
Jun 24, 2009	2.703	3.072	2.703	3.072	8,567	+0.28(+9.84%)
Jun 23, 2009	2.788	2.925	2.788	2.797	6,836	+0.02(+0.80%)
Jun 22, 2009	2.677	2.774	2.668	2.774	7,208	-0.03(-0.95%)
Jun 19, 2009	2.859	2.859	2.801	2.801	2,365	-0.11(-3.66%)
Jun 18, 2009	2.663	2.908	2.663	2.908	13,363	+0.24(+9.17%)
Jun 17, 2009	2.663	2.664	2.663	2.663	2,872	-0.16(-5.51%)
Jun 16, 2009	2.810	2.877	2.553	2.819	5,922	+0.02(+0.79%)
Jun 15, 2009	2.446	2.850	2.446	2.797	10,328	+0.13(+5.00%)
Jun 12, 2009	2.748	2.748	2.641	2.663	15,543	-0.02(-0.66%)
Jun 11, 2009	2.743	2.743	2.681	2.681	675	+0.11(+4.14%)
Jun 10, 2009	2.663	2.663	2.286	2.575	7,377	-0.02(-0.69%)
Jun 09, 2009	2.499	2.655	2.468	2.592	6,197	-0.09(-3.31%)
Jun 08, 2009	2.557	2.686	2.371	2.681	3,345	+0.14(+5.59%)
Jun 05, 2009	2.397	2.539	2.397	2.539	5,095	+0.14(+5.73%)
Jun 04, 2009	2.264	2.402	2.264	2.402	4,165	+0.14(+6.08%)
Jun 03, 2009	2.286	2.286	2.264	2.264	2,252	-0.05(-2.30%)
Jun 02, 2009	2.298	2.317	2.291	2.317	2,383	+0.00(+0.19%)
Jun 01, 2009	2.313	2.313	2.182	2.313	6,897	-0.08(-3.52%)
May 29, 2009	2.215	2.397	2.109	2.397	72,856	+0.30(+14.16%)
May 28, 2009	2.180	2.197	2.048	2.100	6,140	-0.09(-4.06%)
May 27, 2009	2.220	2.220	2.166	2.188	4,958	+0.02(+1.02%)
May 26, 2009	2.175	2.175	2.166	2.166	2,320	-0.01(-0.41%)
May 22, 2009	2.220	2.220	2.175	2.175	3,379	-0.04(-2.00%)
May 20, 2009	2.220	2.220	2.220	2.220	10,362	-0.10(-4.21%)
May 19, 2009	2.104	2.328	2.104	2.317	2,477	+0.11(+4.82%)
May 18, 2009	2.131	2.211	2.131	2.211	675	+0.05(+2.26%)
May 15, 2009	2.162	2.162	2.162	2.162	225	+0.08(+3.62%)
May 14, 2009	2.086	2.086	2.086	2.086	6,758	+0.00(+0.00%)
May 13, 2009	2.078	2.086	2.078	2.086	16,877	-0.00(-0.00%)
May 12, 2009	2.419	2.419	2.078	2.086	25,322	+0.01(+0.43%)
May 11, 2009	2.100	2.122	2.078	2.078	9,857	-0.10(-4.49%)
May 08, 2009	2.091	2.375	2.091	2.175	31,688	+0.09(+4.25%)
May 07, 2009	2.086	2.437	2.086	2.086	3,856	+0.00(+0.00%)
May 06, 2009	2.078	2.264	2.078	2.086	3,106	-0.02(-1.05%)
May 05, 2009	2.153	2.197	2.086	2.109	23,015	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Northern Technologies Intl Corp (NQ: NTIC )

Historical Prices