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 (%)
Jul 31, 2018 4.250 4.300 4.150 4.150 66,425 -0.12(-2.92%)
Jul 30, 2018 4.300 4.300 4.200 4.275 47,387 -0.02(-0.58%)
Jul 27, 2018 4.350 4.350 4.200 4.300 101,800 -0.10(-2.27%)
Jul 26, 2018 4.600 4.400 4.400 51,393 -0.20(-4.35%)
Jul 25, 2018 4.500 4.600 4.450 4.600 30,653 +0.10(+2.22%)
Jul 24, 2018 4.600 4.650 4.470 4.500 73,740 -0.10(-2.17%)
Jul 23, 2018 4.700 4.600 4.600 66,676 -0.10(-2.13%)
Jul 20, 2018 4.845 4.850 4.700 4.700 61,291 -0.05(-1.05%)
Jul 19, 2018 4.800 4.450 4.750 61,945 +0.20(+4.40%)
Jul 18, 2018 4.500 4.600 4.450 4.550 33,547 +0.00(+0.00%)
Jul 17, 2018 4.550 4.600 4.500 4.550 43,903 -0.03(-0.55%)
Jul 16, 2018 4.550 4.600 4.500 4.575 38,672 -0.02(-0.54%)
Jul 13, 2018 4.600 4.655 4.550 4.600 59,988 +0.05(+1.10%)
Jul 12, 2018 4.575 4.500 4.550 29,797 +0.00(+0.00%)
Jul 11, 2018 4.500 4.595 4.500 4.550 23,838 +0.00(+0.00%)
Jul 10, 2018 4.600 4.625 4.550 4.550 36,033 -0.10(-2.15%)
Jul 09, 2018 4.550 4.650 4.500 4.650 14,905 +0.05(+1.09%)
Jul 06, 2018 4.500 4.700 4.500 4.600 76,888 +0.10(+2.22%)
Jul 05, 2018 4.500 4.600 4.400 4.500 44,273 +0.00(+0.00%)
Jul 03, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 02, 2018 4.450 4.645 4.300 4.500 61,423 +0.10(+2.27%)
Jun 29, 2018 4.250 4.450 4.250 4.400 43,080 +0.20(+4.76%)
Jun 28, 2018 4.350 4.350 4.150 4.200 26,217 -0.15(-3.45%)
Jun 27, 2018 4.400 4.400 4.250 4.350 59,043 +0.00(+0.00%)
Jun 26, 2018 4.700 4.700 4.355 4.350 51,657 +0.00(+0.00%)
Jun 25, 2018 4.400 4.450 4.300 4.350 52,395 -0.10(-2.25%)
Jun 22, 2018 4.450 4.550 4.350 4.450 133,338 +0.10(+2.30%)
Jun 21, 2018 4.350 4.657 4.350 4.350 164,390 +0.00(+0.00%)
Jun 20, 2018 4.200 4.550 4.200 4.350 149,421 +0.10(+2.35%)
Jun 19, 2018 4.100 4.300 4.050 4.250 55,794 +0.10(+2.41%)
Jun 18, 2018 4.100 4.200 4.050 4.150 65,032 -0.05(-1.19%)
Jun 15, 2018 4.200 4.000 4.200 206,433 +0.00(+0.00%)
Jun 14, 2018 4.400 4.500 4.200 4.200 289,907 -0.20(-4.55%)
Jun 13, 2018 4.400 4.473 4.350 4.400 81,269 -0.05(-1.12%)
Jun 12, 2018 4.450 4.500 4.325 4.450 69,674 +0.00(+0.00%)
Jun 11, 2018 4.550 4.550 4.450 4.450 31,643 -0.10(-2.20%)
Jun 08, 2018 4.650 4.650 4.550 4.550 16,983 -0.08(-1.62%)
Jun 07, 2018 4.700 4.750 4.550 4.625 53,431 -0.05(-1.07%)
Jun 06, 2018 4.700 4.725 4.650 4.675 19,430 +0.02(+0.54%)
Jun 05, 2018 4.700 4.750 4.550 4.650 53,201 -0.10(-2.11%)
Jun 04, 2018 4.700 4.750 4.650 4.750 82,373 +0.05(+1.06%)
Jun 01, 2018 4.650 4.700 4.550 4.700 117,343 +0.10(+2.17%)
May 31, 2018 4.500 4.700 4.500 4.600 108,116 +0.15(+3.37%)
May 30, 2018 4.500 4.545 4.400 4.450 71,981 +0.00(+0.00%)
May 29, 2018 4.400 4.450 4.350 4.450 96,884 +0.00(+0.00%)
May 25, 2018 4.450 4.450 4.450 0 -0.12(-2.73%)
May 24, 2018 4.650 4.650 4.500 4.575 71,805 -0.08(-1.61%)
May 23, 2018 4.550 4.700 4.450 4.650 351,468 +0.05(+1.09%)
May 22, 2018 4.600 4.650 4.375 4.600 227,537 +0.05(+1.10%)
May 21, 2018 4.800 4.800 4.500 4.550 115,123 -0.15(-3.19%)
May 18, 2018 4.750 4.750 4.700 4.700 49,010 +0.00(+0.00%)
May 17, 2018 4.700 4.825 4.550 4.700 211,025 -0.15(-3.09%)
May 16, 2018 4.800 4.935 4.650 4.850 219,986 +0.00(+0.00%)
May 15, 2018 4.950 4.950 4.750 4.850 155,981 -0.10(-2.02%)
May 14, 2018 4.950 5.000 4.900 4.950 57,533 +0.05(+1.02%)
May 11, 2018 4.900 4.973 4.650 4.900 179,621 -0.05(-1.01%)
May 10, 2018 5.150 5.150 4.800 4.950 225,896 -0.20(-3.88%)
May 09, 2018 5.200 5.200 5.100 5.150 38,295 -0.15(-2.83%)
May 08, 2018 5.200 5.300 5.050 5.300 93,816 +0.10(+1.92%)
May 07, 2018 5.200 5.300 5.125 5.200 105,615 -0.05(-0.95%)
May 04, 2018 5.150 5.250 5.100 5.250 84,482 +0.05(+0.96%)
May 03, 2018 5.200 5.200 5.050 5.200 67,829 -0.05(-0.95%)
May 02, 2018 5.100 5.250 5.050 5.250 128,523 +0.10(+1.94%)
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.