Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.100 5.100 5.050 5.050 8,432 -0.20(-3.81%)
Nov 29, 2016 5.250 5.250 5.050 5.250 4,369 +0.00(+0.00%)
Nov 28, 2016 5.400 5.400 5.200 5.250 3,803 -0.25(-4.55%)
Nov 22, 2016 5.500 5.500 5.500 1 -0.05(-0.90%)
Nov 21, 2016 5.350 5.550 5.150 5.550 26,722 +0.15(+2.78%)
Nov 18, 2016 5.300 5.400 5.200 5.400 6,434 +0.10(+1.89%)
Nov 17, 2016 5.245 5.400 5.245 5.300 2,409 +0.10(+1.92%)
Nov 16, 2016 5.100 5.200 4.900 5.200 13,845 +0.00(+0.00%)
Nov 15, 2016 4.900 5.200 4.850 5.200 23,001 +0.45(+9.47%)
Nov 14, 2016 4.900 4.900 4.750 4.750 7,966 -0.10(-2.06%)
Nov 11, 2016 5.000 5.000 4.850 4.850 4,001 -0.15(-3.00%)
Nov 10, 2016 5.050 5.050 4.850 5.000 10,931 -0.05(-0.99%)
Nov 09, 2016 4.900 5.150 4.850 5.050 19,949 +0.20(+4.12%)
Nov 08, 2016 4.900 4.950 4.800 4.850 8,012 -0.10(-2.02%)
Nov 07, 2016 4.950 5.050 4.900 4.950 29,486 +0.45(+10.00%)
Nov 04, 2016 4.650 4.650 4.450 4.500 15,611 +0.05(+1.12%)
Nov 03, 2016 4.850 4.980 4.450 4.450 14,128 -0.35(-7.29%)
Nov 02, 2016 4.800 5.000 4.700 4.800 18,561 -0.15(-3.03%)
Nov 01, 2016 5.100 5.100 4.950 4.950 85,603 -0.20(-3.88%)
Oct 31, 2016 5.150 5.150 5.000 5.150 60,226 -0.15(-2.83%)
Oct 28, 2016 5.150 5.300 5.100 5.300 6,005 +0.00(+0.00%)
Oct 27, 2016 5.200 5.300 5.150 5.300 6,601 +0.10(+1.92%)
Oct 26, 2016 5.200 5.200 5.150 5.200 4,080 -0.05(-0.95%)
Oct 25, 2016 5.300 5.300 5.063 5.250 37,893 -0.05(-0.94%)
Oct 24, 2016 5.350 5.350 5.200 5.300 9,701 +0.05(+0.95%)
Oct 21, 2016 5.350 5.350 5.216 5.250 3,000 -0.05(-0.94%)
Oct 20, 2016 5.250 5.300 5.200 5.300 4,800 +0.05(+0.95%)
Oct 19, 2016 5.150 5.250 5.100 5.250 6,740 +0.05(+0.96%)
Oct 18, 2016 5.250 5.250 5.050 5.200 13,752 -0.05(-0.95%)
Oct 17, 2016 5.200 5.250 5.100 5.250 8,378 +0.00(+0.00%)
Oct 14, 2016 5.350 5.350 5.130 5.250 13,816 -0.15(-2.78%)
Oct 13, 2016 5.330 5.400 5.240 5.400 17,539 -0.10(-1.82%)
Oct 12, 2016 5.560 5.780 5.400 5.500 54,276 -0.09(-1.61%)
Oct 11, 2016 5.330 5.630 5.070 5.590 53,485 +0.21(+3.90%)
Oct 10, 2016 5.350 5.410 5.260 5.380 7,182 -0.21(-3.76%)
Oct 07, 2016 5.420 5.590 5.360 5.590 9,168 +0.18(+3.33%)
Oct 06, 2016 5.420 5.565 5.390 5.410 18,711 -0.39(-6.72%)
Oct 05, 2016 5.620 5.820 5.550 5.800 33,891 -0.06(-1.03%)
Oct 04, 2016 5.810 6.040 5.750 5.861 4,756 +0.03(+0.52%)
Oct 03, 2016 5.940 6.100 5.800 5.830 11,785 -0.05(-0.85%)
Sep 30, 2016 5.740 5.930 5.590 5.880 33,708 +0.10(+1.73%)
Sep 29, 2016 5.960 5.960 5.583 5.780 29,550 +0.11(+1.94%)
Sep 28, 2016 5.540 5.780 5.540 5.670 53,280 +0.16(+3.00%)
Sep 27, 2016 5.730 5.890 5.500 5.505 62,042 -0.41(-6.85%)
Sep 26, 2016 5.740 5.920 5.670 5.910 26,664 +0.11(+1.90%)
Sep 23, 2016 5.600 5.880 5.420 5.800 64,671 +0.18(+3.20%)
Sep 22, 2016 5.800 5.930 5.480 5.620 64,175 -0.27(-4.58%)
Sep 21, 2016 5.910 5.930 5.800 5.890 16,794 -0.10(-1.67%)
Sep 20, 2016 5.900 6.040 5.840 5.990 37,909 +0.04(+0.67%)
Sep 19, 2016 6.000 6.020 5.893 5.950 19,265 -0.05(-0.83%)
Sep 16, 2016 5.980 6.050 5.870 6.000 12,014 -0.09(-1.48%)
Sep 15, 2016 5.984 6.090 5.870 6.090 15,079 +0.04(+0.66%)
Sep 14, 2016 6.030 6.050 5.900 6.050 24,238 +0.00(+0.00%)
Sep 13, 2016 5.880 6.050 5.860 6.050 4,353 +0.06(+1.00%)
Sep 12, 2016 5.940 6.030 5.926 5.990 6,724 -0.08(-1.32%)
Sep 09, 2016 6.050 6.150 5.930 6.070 34,503 -0.28(-4.41%)
Sep 08, 2016 6.210 6.360 6.190 6.350 45,536 +0.17(+2.75%)
Sep 07, 2016 6.240 6.300 6.060 6.180 37,327 -0.14(-2.22%)
Sep 06, 2016 6.230 6.360 6.060 6.320 64,263 +0.15(+2.43%)
Sep 02, 2016 6.250 6.170 6.170 6.170 20,900 -0.03(-0.48%)
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.