Quantcast
NTIC

Northern Technologies International Corporation Common Stock Historical Stock Prices

$11.5849
*  
0.0049
0.04%
Get NTIC Alerts
*Delayed - data as of Aug. 22, 2019 10:35 ET  -  Find a broker to begin trading NTIC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    NTIC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:35 11.52 11.5849 11.52 11.5849 1,230
08/21/2019 11.4 11.64 11 11.58 10,521
08/20/2019 11.2 11.31 10.7535 11.21 8,904
08/19/2019 11.34 11.34 10.97 11.2 8,861
08/16/2019 10.95 11.4 10.22 11.4 13,156
08/15/2019 10.43 11.4 10.3 11.02 14,764
08/14/2019 10.98 11.39 10.07 10.28 10,114
08/13/2019 10.97 11.23 10.96 11.2 7,535
08/12/2019 10.95 11.22 10.95 11 11,245
08/09/2019 11.04 11.35 10.5005 11.22 21,647
08/08/2019 11.1 11.42 10.6 11.07 6,783
08/07/2019 10.34 11.1 10.25 10.9 30,362
08/06/2019 10.45 10.64 10.34 10.34 2,564
08/05/2019 11.09 11.09 10.02 10.41 12,412
08/02/2019 11.3 11.3 10.75 11.11 10,735
08/01/2019 11.31 11.36 11.3 11.3 3,652
07/31/2019 11.45 11.45 11.3 11.3 6,742
07/30/2019 11.32 11.52 11.3 11.4 8,384
07/29/2019 11.15 11.32 11.15 11.2 6,633
07/26/2019 11.29 11.32 11.1 11.16 7,046
07/25/2019 11 11.315 11 11.11 18,649
07/24/2019 10.9 11.18 10.75 11.18 10,973
07/23/2019 11.13 11.31 10.83 11.05 14,110
07/22/2019 11.63 11.63 11.085 11.13 59,086
07/19/2019 11.53 11.78 11.21 11.4 18,454
07/18/2019 11.45 11.76 11.205 11.33 23,394
07/17/2019 11.356 11.63 11.3 11.49 3,733
07/16/2019 11.97 11.975 11.3565 11.39 4,046
07/15/2019 11.55 11.9 11.4 11.4 9,831
07/12/2019 11.24 12 11.24 11.6 6,754
07/11/2019 11.658 11.985 11.45 11.49 2,763
07/10/2019 11.5 11.9499 11.17 11.51 17,137
07/09/2019 11.76 12 10.4 11.4839 51,588
07/08/2019 12.065 12.49 11.76 11.9 24,007
07/05/2019 12.17 12.23 12 12 2,612
07/03/2019 11.9032 12.1469 11.9 12.05 2,216
07/02/2019 11.88 12.25 11.8637 11.93 8,258
07/01/2019 12.35 13 11.89 11.89 20,975
06/28/2019 12.35 12.6237 11.97 12.225 18,348
06/27/2019 12.475 12.625 12.3775 12.6 6,782
06/26/2019 12.499 12.499 12.3 12.395 4,428
06/25/2019 12.465 12.53 12.4 12.435 3,880
06/24/2019 12.64 12.855 12.5 12.51 6,510
06/21/2019 12.135 12.625 12.135 12.625 13,554
06/20/2019 12.2994 12.2994 12.2994 12.2994 00
06/19/2019 12.2625 12.495 12.2625 12.2994 2,418
06/18/2019 12.24 12.55 11.9 12.445 24,186
06/17/2019 12.35 12.38 11.79 12.255 2,374
06/14/2019 11.75 12.555 11.75 12.2927 16,348
06/13/2019 11.765 11.88 11.65 11.755 16,334
06/12/2019 11.845 12 11.66 11.75 14,740
06/11/2019 11.83 11.915 11.655 11.81 23,498
06/10/2019 11.875 11.875 11.625 11.85 17,260
06/07/2019 11.905 12 11.66 11.8751 15,028
06/06/2019 11.905 12.0225 11.875 11.885 9,458
06/05/2019 12.065 12.1275 11.885 11.885 22,058
06/04/2019 12.3 12.3751 11.8455 12.065 28,794
06/03/2019 12.56 12.56 12.065 12.395 4,900
05/31/2019 12.6144 12.6987 12.4875 12.4875 10,870
05/30/2019 12.5725 12.825 12.5725 12.605 11,078
05/29/2019 12.8397 12.8397 12.835 12.835 600
05/28/2019 12.525 12.83 12.525 12.755 4,470
05/24/2019 12.95 12.95 12.515 12.715 17,064
05/23/2019 12.5 12.79 12.5 12.775 51,414
05/22/2019 12.995 12.995 12.6943 12.835 2,714
05/21/2019 12.755 12.77 12.625 12.625 4,134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio