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, 2017 6.000 6.050 5.800 5.950 13,212 +0.05(+0.85%)
Nov 29, 2017 6.000 6.050 5.700 5.900 58,184 -0.15(-2.48%)
Nov 28, 2017 6.100 6.100 5.850 6.050 53,309 +0.05(+0.83%)
Nov 27, 2017 6.000 6.150 5.975 6.000 164,180 +0.00(+0.00%)
Nov 24, 2017 6.150 6.150 6.000 6.000 11,773 -0.05(-0.83%)
Nov 22, 2017 6.250 6.250 6.000 6.050 426,497 +0.00(+0.00%)
Nov 21, 2017 6.350 6.350 6.050 6.050 85,076 -0.15(-2.42%)
Nov 20, 2017 6.150 6.300 6.100 6.200 168,525 +0.15(+2.48%)
Nov 17, 2017 5.750 6.150 5.750 6.050 369,040 +0.40(+7.08%)
Nov 16, 2017 6.550 6.650 5.350 5.650 482,603 -1.80(-24.16%)
Nov 15, 2017 7.300 7.450 7.050 7.450 33,597 -0.05(-0.67%)
Nov 14, 2017 7.100 7.500 7.000 7.500 18,044 +0.30(+4.17%)
Nov 13, 2017 7.350 7.350 7.200 7.200 14,144 -0.05(-0.69%)
Nov 10, 2017 7.250 7.300 7.200 7.250 8,190 -0.05(-0.68%)
Nov 09, 2017 7.400 7.400 7.100 7.300 17,877 -0.10(-1.35%)
Nov 08, 2017 7.450 7.500 7.300 7.400 37,799 -0.10(-1.33%)
Nov 07, 2017 7.750 7.800 7.356 7.500 66,434 -0.28(-3.54%)
Nov 06, 2017 7.950 7.950 7.600 7.775 48,204 -0.22(-2.81%)
Nov 03, 2017 7.900 8.050 7.900 8.000 35,971 +0.10(+1.27%)
Nov 02, 2017 8.300 8.300 7.900 7.900 49,165 -0.60(-7.06%)
Nov 01, 2017 8.350 8.550 8.200 8.500 51,949 +0.30(+3.66%)
Oct 31, 2017 8.155 8.350 8.100 8.200 85,403 +0.05(+0.61%)
Oct 30, 2017 8.250 8.400 8.000 8.150 23,957 -0.05(-0.61%)
Oct 27, 2017 8.150 8.400 8.055 8.200 17,566 +0.00(+0.00%)
Oct 26, 2017 8.300 8.300 8.150 8.200 13,071 -0.15(-1.80%)
Oct 25, 2017 8.250 8.400 8.100 8.350 73,045 +0.05(+0.60%)
Oct 24, 2017 8.150 8.300 8.150 8.300 17,602 +0.15(+1.84%)
Oct 23, 2017 8.250 8.350 8.100 8.150 34,043 +0.15(+1.88%)
Oct 20, 2017 7.900 8.050 7.850 8.000 21,177 +0.00(+0.00%)
Oct 19, 2017 8.050 8.200 7.850 8.000 66,332 -0.40(-4.76%)
Oct 18, 2017 8.350 8.450 8.226 8.400 58,201 -0.10(-1.18%)
Oct 17, 2017 8.500 8.500 8.450 8.500 12,672 +0.00(+0.00%)
Oct 16, 2017 8.450 8.550 8.350 8.500 64,767 +0.10(+1.19%)
Oct 13, 2017 8.500 8.700 8.350 8.400 42,442 -0.10(-1.18%)
Oct 12, 2017 8.500 8.700 8.250 8.500 83,269 +0.00(+0.00%)
Oct 11, 2017 8.567 8.700 8.350 8.500 69,547 -0.20(-2.30%)
Oct 10, 2017 8.900 8.950 8.350 8.700 78,034 -0.15(-1.69%)
Oct 09, 2017 8.800 9.000 8.800 8.850 21,544 -0.15(-1.67%)
Oct 06, 2017 9.200 9.250 8.800 9.000 101,012 -0.10(-1.10%)
Oct 05, 2017 9.200 9.250 9.000 9.100 75,708 -0.05(-0.55%)
Oct 04, 2017 9.200 9.250 9.000 9.150 103,216 +0.00(+0.00%)
Oct 03, 2017 9.350 9.450 9.100 9.150 80,443 -0.15(-1.61%)
Oct 02, 2017 9.000 9.300 8.910 9.300 94,662 +0.35(+3.91%)
Sep 29, 2017 9.000 9.150 8.850 8.950 71,262 -0.10(-1.10%)
Sep 28, 2017 9.150 9.150 8.950 9.050 90,708 +0.00(+0.00%)
Sep 27, 2017 9.450 9.450 9.000 9.050 96,600 -0.50(-5.24%)
Sep 26, 2017 9.650 9.800 9.350 9.550 86,741 +0.05(+0.53%)
Sep 25, 2017 9.200 9.750 9.100 9.500 237,255 +0.55(+6.15%)
Sep 22, 2017 8.850 9.050 8.838 8.950 57,081 +0.15(+1.70%)
Sep 21, 2017 8.700 9.000 8.600 8.800 115,219 +0.30(+3.53%)
Sep 20, 2017 8.750 8.900 8.500 8.500 39,415 -0.05(-0.58%)
Sep 19, 2017 8.600 8.121 8.550 73,295 +0.55(+6.88%)
Sep 18, 2017 7.850 8.450 7.750 8.000 188,583 +0.35(+4.58%)
Sep 15, 2017 7.450 7.700 7.450 7.650 53,334 +0.15(+2.00%)
Sep 14, 2017 7.600 7.700 7.450 7.500 52,951 -0.10(-1.32%)
Sep 13, 2017 7.650 7.750 7.550 7.600 46,496 +0.05(+0.66%)
Sep 12, 2017 7.350 7.895 7.250 7.550 109,445 +0.15(+2.03%)
Sep 11, 2017 7.350 7.500 7.250 7.400 54,350 +0.05(+0.68%)
Sep 08, 2017 7.150 7.500 7.100 7.350 98,140 +0.25(+3.52%)
Sep 07, 2017 7.100 7.200 6.950 7.100 85,748 +0.07(+1.07%)
Sep 06, 2017 6.850 7.250 6.800 7.025 100,934 +0.23(+3.31%)
Sep 05, 2017 6.800 6.938 6.700 6.800 159,123 +0.15(+2.26%)
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.