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 (%)
Aug 03, 2021 9.630 9.630 9.630 0 -1.37(-12.48%)
Aug 02, 2021 11.16 12.30 10.98 11.00 479,979 -0.29(-2.54%)
Jul 30, 2021 11.82 11.90 10.60 11.29 1,535,009 -2.20(-16.31%)
Jul 29, 2021 10.05 17.80 9.920 13.49 34,227,320 +4.34(+47.43%)
Jul 28, 2021 8.980 9.630 8.860 9.150 951,264 +0.10(+1.10%)
Jul 27, 2021 9.610 10.60 8.880 9.050 613,034 +6.48(+252.14%)
Jul 26, 2021 2.820 2.830 2.550 2.570 1,980,341 -0.84(-24.63%)
Jul 23, 2021 3.620 3.650 3.300 3.410 1,787,545 -0.30(-8.09%)
Jul 22, 2021 3.580 4.300 3.520 3.710 7,371,906 +0.09(+2.49%)
Jul 21, 2021 3.360 3.860 3.330 3.620 2,250,138 +0.29(+8.71%)
Jul 20, 2021 3.260 3.400 3.150 3.330 640,103 +0.10(+3.10%)
Jul 19, 2021 3.200 3.310 3.070 3.230 881,961 -0.14(-4.15%)
Jul 16, 2021 3.450 3.530 3.250 3.370 380,951 +0.01(+0.30%)
Jul 15, 2021 3.370 3.370 3.150 3.360 607,759 +0.00(+0.00%)
Jul 14, 2021 3.370 3.610 3.260 3.360 1,578,767 -0.02(-0.59%)
Jul 13, 2021 3.180 3.480 3.050 3.380 1,345,641 +0.23(+7.30%)
Jul 12, 2021 3.260 3.280 3.100 3.150 502,778 -0.04(-1.17%)
Jul 09, 2021 3.060 3.350 3.050 3.187 405,619 +0.13(+4.16%)
Jul 08, 2021 3.040 3.120 3.000 3.060 277,370 -0.15(-4.67%)
Jul 07, 2021 3.330 3.386 3.120 3.210 369,165 -0.12(-3.60%)
Jul 06, 2021 3.580 3.580 3.320 3.330 286,199 -0.16(-4.58%)
Jul 02, 2021 3.460 3.650 3.380 3.490 897,130 +0.09(+2.65%)
Jul 01, 2021 3.430 3.490 3.330 3.400 507,337 -0.07(-2.02%)
Jun 30, 2021 3.450 3.560 3.300 3.470 1,040,076 +0.01(+0.29%)
Jun 29, 2021 3.490 3.720 3.430 3.460 768,412 -0.09(-2.54%)
Jun 28, 2021 3.600 3.620 3.480 3.550 380,814 -0.02(-0.56%)
Jun 25, 2021 3.500 3.640 3.429 3.570 690,552 +0.05(+1.42%)
Jun 24, 2021 3.730 3.746 3.480 3.520 1,255,856 -0.19(-5.12%)
Jun 23, 2021 3.700 3.810 3.700 3.710 786,946 -0.16(-4.13%)
Jun 22, 2021 4.960 5.010 3.672 3.870 10,444,812 -0.25(-6.07%)
Jun 21, 2021 4.510 4.600 4.013 4.120 3,089,566 -0.84(-16.94%)
Jun 18, 2021 4.300 5.090 4.300 4.960 4,032,511 +0.46(+10.22%)
Jun 17, 2021 4.370 4.830 4.120 4.500 5,637,051 +0.53(+13.35%)
Jun 16, 2021 3.880 4.110 3.876 3.970 1,548,828 +0.07(+1.79%)
Jun 15, 2021 4.250 4.280 3.780 3.900 2,443,613 -0.33(-7.80%)
Jun 14, 2021 3.890 4.400 3.880 4.230 2,503,974 +0.35(+9.02%)
Jun 11, 2021 4.075 4.075 3.800 3.880 656,270 -0.13(-3.24%)
Jun 10, 2021 3.830 4.100 3.654 4.010 1,553,137 +0.20(+5.25%)
Jun 09, 2021 3.800 3.950 3.760 3.810 914,457 +0.02(+0.53%)
Jun 08, 2021 3.880 3.940 3.670 3.790 502,669 -0.04(-1.04%)
Jun 07, 2021 4.030 4.070 3.770 3.830 982,278 +0.04(+1.06%)
Jun 04, 2021 3.810 3.890 3.600 3.790 884,631 +0.05(+1.34%)
Jun 03, 2021 3.750 3.900 3.633 3.740 797,414 -0.08(-2.09%)
Jun 02, 2021 3.840 3.920 3.780 3.820 1,087,278 +0.06(+1.60%)
Jun 01, 2021 3.740 3.960 3.710 3.760 683,966 -0.01(-0.27%)
May 28, 2021 3.750 3.990 3.660 3.770 623,787 -0.01(-0.26%)
May 27, 2021 3.790 3.900 3.740 3.780 352,711 +0.05(+1.34%)
May 26, 2021 3.670 3.840 3.660 3.730 586,470 +0.03(+0.81%)
May 25, 2021 3.760 3.950 3.660 3.700 192,532 -0.08(-2.12%)
May 24, 2021 3.890 4.000 3.620 3.780 224,917 -0.03(-0.79%)
May 21, 2021 3.730 3.960 3.600 3.810 454,322 +0.06(+1.60%)
May 20, 2021 3.630 3.800 3.600 3.750 210,108 +0.11(+3.02%)
May 19, 2021 3.450 3.740 3.440 3.640 96,411 +0.02(+0.55%)
May 18, 2021 3.500 3.670 3.360 3.620 95,704 +0.26(+7.74%)
May 17, 2021 3.340 3.440 3.250 3.360 199,976 -0.08(-2.33%)
May 14, 2021 3.530 3.566 3.350 3.440 250,301 -0.02(-0.58%)
May 13, 2021 4.000 4.020 3.360 3.460 583,335 -0.57(-14.14%)
May 12, 2021 4.100 4.250 3.880 4.030 969,264 -0.32(-7.36%)
May 11, 2021 4.600 5.340 3.830 4.350 22,911,312 +0.19(+4.57%)
May 10, 2021 3.540 4.350 3.420 4.160 4,981,913 +0.62(+17.51%)
May 07, 2021 3.640 3.730 3.510 3.540 117,027 -0.06(-1.66%)
May 06, 2021 3.700 3.800 3.510 3.600 135,383 -0.08(-2.18%)
May 05, 2021 3.850 3.850 3.660 3.680 90,833 -0.13(-3.41%)
May 04, 2021 3.900 3.960 3.750 3.810 94,079 -0.05(-1.30%)
May 03, 2021 4.090 4.210 3.850 3.860 84,422 -0.19(-4.69%)
Apr 30, 2021 4.080 4.320 4.010 4.050 68,800 -0.07(-1.70%)
Apr 29, 2021 4.520 4.520 4.120 4.120 66,021 -0.40(-8.85%)
Apr 28, 2021 4.490 4.680 4.250 4.520 401,505 +0.06(+1.35%)
Apr 27, 2021 4.500 4.500 4.260 4.460 82,349 +0.06(+1.36%)
Apr 26, 2021 4.340 4.500 4.230 4.400 96,688 +0.07(+1.62%)
Apr 23, 2021 3.990 4.410 3.940 4.330 112,400 +0.39(+9.90%)
Apr 22, 2021 3.870 4.080 3.780 3.940 49,179 +0.04(+1.03%)
Apr 21, 2021 3.640 3.930 3.620 3.900 68,698 +0.27(+7.44%)
Apr 20, 2021 3.830 3.940 3.600 3.630 78,324 -0.24(-6.20%)
Apr 19, 2021 3.850 4.280 3.830 3.870 444,388 +0.04(+1.04%)
Apr 16, 2021 3.970 4.060 3.800 3.830 101,900 -0.13(-3.28%)
Apr 15, 2021 4.170 4.220 3.900 3.960 93,665 -0.10(-2.46%)
Apr 14, 2021 4.080 4.250 4.020 4.060 95,086 -0.06(-1.46%)
Apr 13, 2021 4.010 4.250 4.000 4.120 131,946 +0.08(+1.98%)
Apr 12, 2021 4.230 4.350 4.040 4.040 217,777 -0.22(-5.16%)
Apr 09, 2021 4.240 4.360 4.240 4.260 161,300 -0.09(-2.07%)
Apr 08, 2021 4.360 4.380 4.220 4.350 57,281 +0.12(+2.84%)
Apr 07, 2021 4.390 4.520 4.230 4.230 78,926 -0.29(-6.42%)
Apr 06, 2021 4.500 4.600 4.350 4.520 214,419 -0.01(-0.22%)
Apr 05, 2021 4.770 4.770 4.360 4.530 128,633 +0.00(+0.00%)
Apr 01, 2021 4.400 4.670 4.288 4.530 329,800 +0.16(+3.66%)
Mar 31, 2021 4.200 4.440 4.200 4.370 105,045 +0.19(+4.55%)
Mar 30, 2021 3.980 4.280 3.820 4.180 72,285 +0.20(+5.03%)
Mar 29, 2021 4.200 4.200 3.950 3.980 82,003 -0.24(-5.69%)
Mar 26, 2021 4.240 4.300 3.890 4.220 287,400 -0.07(-1.63%)
Mar 25, 2021 3.820 4.580 3.660 4.290 791,467 +0.35(+8.88%)
Mar 24, 2021 4.400 4.430 3.910 3.940 428,267 -0.36(-8.37%)
Mar 23, 2021 4.430 4.530 4.230 4.300 177,666 -0.13(-2.93%)
Mar 22, 2021 4.650 4.750 4.400 4.430 359,226 -0.24(-5.14%)
Mar 19, 2021 4.500 4.790 4.330 4.670 293,500 +0.24(+5.42%)
Mar 18, 2021 4.840 5.000 4.430 4.430 346,162 -0.51(-10.32%)
Mar 17, 2021 5.050 5.160 4.740 4.940 457,740 -0.13(-2.56%)
Mar 16, 2021 5.860 5.860 5.050 5.070 863,129 -0.89(-14.93%)
Mar 15, 2021 7.010 7.490 5.540 5.960 15,418,199 +1.37(+29.85%)
Mar 12, 2021 4.740 4.750 4.405 4.590 601,500 -0.24(-4.97%)
Mar 11, 2021 4.210 4.850 4.210 4.830 361,146 +0.58(+13.65%)
Mar 10, 2021 4.480 4.490 4.140 4.250 107,883 -0.02(-0.47%)
Mar 09, 2021 3.930 4.350 3.930 4.270 151,983 +0.39(+10.05%)
Mar 08, 2021 3.970 4.200 3.800 3.880 183,813 -0.09(-2.27%)
Mar 05, 2021 3.720 4.090 3.250 3.970 271,100 +0.25(+6.72%)
Mar 04, 2021 4.000 4.160 3.400 3.720 284,798 -0.20(-5.10%)
Mar 03, 2021 4.250 4.430 3.910 3.920 208,871 -0.30(-7.11%)
Mar 02, 2021 4.550 4.890 4.140 4.220 703,557 -0.38(-8.26%)
Mar 01, 2021 4.550 4.700 4.500 4.600 182,234 +0.21(+4.78%)
Feb 26, 2021 4.790 4.980 4.270 4.390 358,700 -0.41(-8.54%)
Feb 25, 2021 5.060 5.460 4.750 4.800 747,256 -0.27(-5.33%)
Feb 24, 2021 5.150 5.390 5.020 5.070 435,375 +0.18(+3.68%)
Feb 23, 2021 5.600 5.670 4.660 4.890 501,038 -0.95(-16.27%)
Feb 22, 2021 5.740 6.330 5.640 5.840 502,814 -0.05(-0.85%)
Feb 19, 2021 6.550 6.550 5.870 5.890 273,200 -0.12(-2.00%)
Feb 18, 2021 6.500 6.660 5.920 6.010 302,381 -0.40(-6.24%)
Feb 17, 2021 6.400 7.440 5.880 6.410 859,513 -0.21(-3.17%)
Feb 16, 2021 6.282 7.035 6.151 6.620 862,783 +0.52(+8.52%)
Feb 12, 2021 6.190 6.640 5.570 6.100 709,200 -0.56(-8.41%)
Feb 11, 2021 7.990 9.200 6.470 6.660 2,490,796 -1.19(-15.16%)
Feb 10, 2021 6.110 8.360 5.890 7.850 4,797,190 +1.96(+33.28%)
Feb 09, 2021 5.450 6.690 5.210 5.890 2,416,245 +0.75(+14.59%)
Feb 08, 2021 5.120 5.340 5.090 5.140 549,236 +0.26(+5.33%)
Feb 05, 2021 4.790 5.100 4.609 4.880 706,300 +0.20(+4.27%)
Feb 04, 2021 4.760 4.900 4.630 4.680 517,487 +0.05(+1.08%)
Feb 03, 2021 4.770 5.430 4.600 4.630 1,954,770 -0.09(-1.91%)
Feb 02, 2021 4.360 5.700 4.170 4.720 5,453,627 +0.36(+8.26%)
Feb 01, 2021 4.200 4.400 4.030 4.360 254,839 +0.28(+6.86%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
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.