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 (%)
Mar 29, 2019 7.200 7.500 7.120 7.330 162,200 +0.14(+1.95%)
Mar 28, 2019 6.920 7.240 6.780 7.190 148,106 +0.30(+4.35%)
Mar 27, 2019 6.870 7.000 6.590 6.890 244,603 +0.03(+0.44%)
Mar 26, 2019 6.650 6.980 6.650 6.860 156,730 +0.24(+3.63%)
Mar 25, 2019 6.690 6.816 6.550 6.620 115,784 -0.08(-1.19%)
Mar 22, 2019 6.940 7.000 6.700 6.700 140,700 -0.25(-3.60%)
Mar 21, 2019 6.710 6.970 6.550 6.950 169,492 +0.19(+2.81%)
Mar 20, 2019 6.890 6.890 6.700 6.760 129,481 -0.10(-1.46%)
Mar 19, 2019 6.750 6.956 6.750 6.860 150,981 +0.11(+1.63%)
Mar 18, 2019 6.950 7.000 6.700 6.750 142,957 -0.18(-2.60%)
Mar 15, 2019 6.740 7.050 6.740 6.930 214,200 +0.19(+2.82%)
Mar 14, 2019 7.110 7.180 6.730 6.740 334,612 -0.48(-6.65%)
Mar 13, 2019 6.850 7.250 6.770 7.220 280,409 +0.37(+5.40%)
Mar 12, 2019 6.600 6.975 6.550 6.850 439,184 +0.20(+3.01%)
Mar 11, 2019 7.120 7.180 6.590 6.650 788,037 -0.75(-10.14%)
Mar 08, 2019 7.400 7.500 7.220 7.400 249,300 -0.06(-0.80%)
Mar 07, 2019 7.220 7.579 7.000 7.460 413,861 -0.13(-1.71%)
Mar 06, 2019 8.090 8.110 7.530 7.590 295,581 -0.36(-4.53%)
Mar 05, 2019 8.200 8.200 7.400 7.950 495,819 -0.27(-3.28%)
Mar 04, 2019 8.900 8.900 8.160 8.220 477,606 -0.72(-8.05%)
Mar 01, 2019 8.950 8.990 8.770 8.940 230,600 +0.04(+0.45%)
Feb 28, 2019 8.830 8.990 8.560 8.900 146,084 -0.03(-0.34%)
Feb 27, 2019 8.750 8.950 8.440 8.930 286,753 +0.15(+1.71%)
Feb 26, 2019 8.740 8.900 8.050 8.780 478,467 +0.04(+0.46%)
Feb 25, 2019 8.980 9.080 8.400 8.740 403,609 -0.24(-2.67%)
Feb 22, 2019 9.200 9.250 8.810 8.980 372,600 -0.14(-1.54%)
Feb 21, 2019 9.000 9.180 8.900 9.120 708,869 +0.18(+2.01%)
Feb 20, 2019 8.700 9.000 8.600 8.940 1,708,108 +0.40(+4.68%)
Feb 19, 2019 8.600 8.700 8.260 8.540 757,825 +0.35(+4.27%)
Feb 15, 2019 8.050 8.250 8.030 8.190 166,400 +0.12(+1.49%)
Feb 14, 2019 8.020 8.120 8.020 8.070 116,781 +0.09(+1.13%)
Feb 13, 2019 7.920 8.270 7.910 7.980 91,209 +0.10(+1.27%)
Feb 12, 2019 7.920 7.920 7.665 7.880 159,395 +0.00(+0.00%)
Feb 11, 2019 7.920 7.920 7.852 7.880 21,857 -0.04(-0.51%)
Feb 08, 2019 7.910 8.010 7.830 7.920 40,800 +0.01(+0.13%)
Feb 07, 2019 7.980 8.010 7.700 7.910 114,346 -0.10(-1.25%)
Feb 06, 2019 8.100 8.100 7.910 8.010 159,522 -0.06(-0.74%)
Feb 05, 2019 8.130 8.300 8.015 8.070 73,458 -0.09(-1.10%)
Feb 04, 2019 8.160 8.200 7.910 8.160 60,334 +0.06(+0.74%)
Feb 01, 2019 7.850 8.460 7.850 8.100 202,000 +0.26(+3.32%)
Jan 31, 2019 7.850 7.900 7.580 7.840 110,602 +0.04(+0.51%)
Jan 30, 2019 7.940 7.950 7.710 7.800 166,240 -0.04(-0.51%)
Jan 29, 2019 7.880 7.920 7.690 7.840 58,379 -0.04(-0.51%)
Jan 28, 2019 7.850 8.088 7.650 7.880 92,538 +0.08(+1.03%)
Jan 25, 2019 7.400 7.970 7.400 7.800 146,100 +0.43(+5.83%)
Jan 24, 2019 7.340 7.667 7.300 7.370 54,987 +0.03(+0.41%)
Jan 23, 2019 7.420 7.607 7.260 7.340 118,376 -0.12(-1.61%)
Jan 22, 2019 7.610 7.610 7.340 7.460 93,651 -0.07(-0.93%)
Jan 18, 2019 7.480 7.750 7.160 7.530 294,100 +0.05(+0.67%)
Jan 17, 2019 8.160 8.170 7.480 7.480 244,899 -0.67(-8.22%)
Jan 16, 2019 8.160 8.260 8.090 8.150 92,174 -0.05(-0.61%)
Jan 15, 2019 8.420 8.420 8.160 8.200 125,506 -0.07(-0.85%)
Jan 14, 2019 8.610 8.677 8.265 8.270 151,228 -0.31(-3.61%)
Jan 11, 2019 8.280 8.780 8.190 8.580 324,600 +0.33(+4.00%)
Jan 10, 2019 8.330 8.402 8.135 8.250 85,979 -0.06(-0.72%)
Jan 09, 2019 8.650 8.700 8.170 8.310 147,178 -0.16(-1.89%)
Jan 08, 2019 8.300 8.500 8.100 8.470 259,667 +0.19(+2.29%)
Jan 07, 2019 8.340 8.470 8.070 8.280 263,597 -0.02(-0.24%)
Jan 04, 2019 8.060 8.400 7.930 8.300 205,900 +0.35(+4.40%)
Jan 03, 2019 8.010 8.200 7.780 7.950 251,039 -0.02(-0.25%)
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.