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 (%)
Apr 28, 2017 5.500 5.500 5.500 95 +0.05(+0.92%)
Apr 26, 2017 5.450 5.450 5.450 10 -0.10(-1.80%)
Apr 25, 2017 5.400 5.600 5.350 5.550 4,418 +0.05(+0.91%)
Apr 24, 2017 5.350 5.500 5.350 5.500 8,875 +0.20(+3.77%)
Apr 21, 2017 5.500 5.500 5.300 5.300 3,556 -0.20(-3.64%)
Apr 20, 2017 5.400 5.500 5.345 5.500 10,878 +0.00(+0.00%)
Apr 19, 2017 5.450 5.600 5.450 5.500 9,517 +0.05(+0.92%)
Apr 18, 2017 5.450 5.500 5.350 5.450 1,772 +0.12(+2.22%)
Apr 17, 2017 5.332 5.332 5.332 5.332 1,002 -0.27(-4.79%)
Apr 13, 2017 5.650 5.650 5.600 5.600 728 -0.05(-0.88%)
Apr 12, 2017 5.650 5.750 5.100 5.650 19,942 +0.05(+0.89%)
Apr 11, 2017 5.600 5.650 5.600 5.600 5,310 +0.00(+0.00%)
Apr 10, 2017 5.250 5.700 5.250 5.600 31,377 +0.20(+3.70%)
Apr 07, 2017 5.400 5.500 5.279 5.400 25,985 +0.05(+0.93%)
Apr 06, 2017 5.350 5.350 5.300 5.350 7,133 +0.00(+0.00%)
Apr 05, 2017 5.350 5.350 5.300 5.350 10,195 +0.15(+2.88%)
Apr 04, 2017 5.100 5.250 5.100 5.200 17,321 +0.15(+2.97%)
Apr 03, 2017 5.150 5.150 5.050 5.050 6,095 -0.06(-1.23%)
Mar 31, 2017 5.113 5.113 5.113 5.113 491 -0.08(-1.58%)
Mar 30, 2017 5.100 5.200 5.100 5.195 2,885 +0.20(+3.90%)
Mar 29, 2017 5.100 5.100 5.000 5.000 5,230 +0.00(+0.00%)
Mar 28, 2017 5.000 5.005 4.950 5.000 7,731 -0.05(-0.99%)
Mar 27, 2017 5.000 5.095 5.000 5.050 620 -0.05(-0.98%)
Mar 24, 2017 5.050 5.100 4.950 5.100 3,018 +0.05(+0.99%)
Mar 23, 2017 5.000 5.050 4.950 5.050 7,442 +0.05(+1.00%)
Mar 22, 2017 4.950 5.000 4.950 5.000 2,810 +0.15(+3.09%)
Mar 21, 2017 4.900 5.050 4.850 4.850 6,357 -0.15(-3.00%)
Mar 20, 2017 4.950 5.100 4.950 5.000 15,514 +0.00(+0.00%)
Mar 17, 2017 5.000 5.000 5.000 5.000 6,530 +0.00(+0.00%)
Mar 16, 2017 4.900 5.100 4.900 5.000 25,079 +0.10(+2.04%)
Mar 15, 2017 4.900 4.900 4.900 4.900 1,398 +0.00(+0.00%)
Mar 14, 2017 4.850 4.900 4.850 4.900 980 +0.06(+1.14%)
Mar 13, 2017 4.800 4.950 4.800 4.845 28,187 +0.14(+3.09%)
Mar 10, 2017 4.750 4.850 4.650 4.700 13,010 -0.05(-1.05%)
Mar 09, 2017 4.700 4.750 4.650 4.750 6,123 +0.05(+1.06%)
Mar 08, 2017 4.600 4.700 4.550 4.700 4,855 +0.15(+3.30%)
Mar 07, 2017 4.400 4.600 4.300 4.550 30,892 +0.21(+4.72%)
Mar 06, 2017 4.300 4.350 4.200 4.345 7,789 -0.00(-0.11%)
Mar 03, 2017 4.350 4.403 4.250 4.350 19,970 +0.05(+1.16%)
Mar 02, 2017 4.225 4.500 4.225 4.300 18,446 +0.00(+0.00%)
Mar 01, 2017 4.400 4.400 4.200 4.300 22,880 -0.25(-5.49%)
Feb 28, 2017 4.650 4.650 4.550 4.550 2,025 -0.10(-2.15%)
Feb 27, 2017 4.750 4.750 4.600 4.650 3,779 -0.15(-3.12%)
Feb 24, 2017 4.750 4.800 4.750 4.800 601 +0.05(+1.05%)
Feb 23, 2017 4.900 4.900 4.700 4.750 6,532 -0.15(-3.06%)
Feb 21, 2017 4.900 4.900 4.900 0 +0.20(+4.26%)
Feb 16, 2017 4.700 4.700 4.700 0 +0.10(+2.17%)
Feb 15, 2017 4.550 4.750 4.550 4.600 7,987 -0.05(-1.08%)
Feb 14, 2017 4.700 4.700 4.650 4.650 6,269 -0.10(-2.11%)
Feb 13, 2017 4.750 4.800 4.700 4.750 9,161 -0.35(-6.86%)
Feb 09, 2017 5.100 5.100 5.100 0 -0.20(-3.77%)
Feb 08, 2017 5.150 5.300 5.100 5.300 19,090 +0.05(+0.95%)
Feb 06, 2017 5.250 5.250 5.250 0 -0.05(-0.94%)
Feb 02, 2017 5.300 5.300 5.300 0 +0.26(+5.08%)
Jan 31, 2017 5.044 5.044 5.044 0 -0.11(-2.06%)
Jan 30, 2017 5.200 5.200 5.145 5.150 9,300 +0.00(+0.00%)
Jan 26, 2017 5.150 5.150 5.150 0 -0.04(-0.87%)
Jan 25, 2017 5.200 5.200 5.150 5.195 3,400 +0.04(+0.78%)
Jan 24, 2017 5.250 5.250 5.150 5.155 14,553 -0.25(-4.54%)
Jan 23, 2017 5.300 5.400 5.300 5.400 300 +0.10(+1.89%)
Jan 20, 2017 5.225 5.300 5.150 5.300 6,590 +0.05(+0.95%)
Jan 19, 2017 5.250 5.250 5.250 5.250 605 -0.05(-0.94%)
Jan 18, 2017 5.200 5.300 5.200 5.300 1,926 -0.04(-0.84%)
Jan 17, 2017 5.300 5.350 5.175 5.345 26,353 +0.14(+2.79%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.05(+0.97%)
Jan 12, 2017 5.150 5.200 5.150 5.150 2,101 +0.05(+0.98%)
Jan 11, 2017 5.100 5.150 5.100 5.100 2,701 +0.00(+0.00%)
Jan 10, 2017 5.150 5.200 5.050 5.100 22,341 -0.10(-1.83%)
Jan 09, 2017 5.150 5.195 5.150 5.195 23,056 +0.00(+0.00%)
Jan 06, 2017 5.150 5.195 5.150 5.195 12,653 +0.04(+0.87%)
Jan 05, 2017 5.150 5.150 5.100 5.150 3,145 +0.00(+0.00%)
Jan 04, 2017 5.200 5.250 5.150 5.150 40,340 -0.10(-1.90%)
Jan 03, 2017 5.700 5.700 5.100 5.250 78,327 -0.45(-7.89%)
Dec 30, 2016 5.700 5.700 5.700 0 +0.55(+10.68%)
Dec 29, 2016 5.150 5.200 5.050 5.150 7,971 +0.00(+0.00%)
Dec 28, 2016 5.250 5.300 5.100 5.150 29,247 -0.05(-0.96%)
Dec 27, 2016 5.105 5.350 5.100 5.200 149,807 +0.05(+0.97%)
Dec 23, 2016 5.150 5.150 5.150 0 +0.10(+1.98%)
Dec 22, 2016 5.100 5.100 5.050 5.050 3,732 -0.05(-0.98%)
Dec 21, 2016 5.150 5.150 5.100 5.100 10,200 +0.00(+0.00%)
Dec 20, 2016 5.050 5.100 5.050 5.100 1,781 -0.05(-0.97%)
Dec 19, 2016 5.050 5.150 5.000 5.150 10,986 +0.05(+0.98%)
Dec 16, 2016 5.200 5.200 5.050 5.100 2,000 -0.20(-3.77%)
Dec 15, 2016 5.100 5.300 4.950 5.300 5,994 +0.25(+4.95%)
Dec 14, 2016 5.050 5.050 5.050 5.050 1,104 -0.10(-1.94%)
Dec 13, 2016 5.100 5.150 5.100 5.150 3,069 +0.01(+0.17%)
Dec 12, 2016 5.150 5.150 5.141 5.141 4,205 -0.01(-0.17%)
Dec 09, 2016 5.150 5.200 5.150 5.150 6,841 +0.00(+0.00%)
Dec 08, 2016 5.200 5.200 5.150 5.150 8,411 +0.00(+0.00%)
Dec 07, 2016 5.200 5.200 5.150 5.150 6,645 +0.00(+0.00%)
Dec 06, 2016 5.050 5.200 5.050 5.150 10,539 +0.00(+0.00%)
Dec 05, 2016 5.200 5.200 5.100 5.150 2,026 -0.05(-0.96%)
Dec 02, 2016 5.200 5.200 5.200 5.200 340 +0.05(+0.97%)
Dec 01, 2016 5.050 5.200 5.050 5.150 8,465 +0.10(+1.98%)
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%)
Sep 01, 2016 6.270 6.270 6.090 6.200 50,738 +0.16(+2.65%)
Aug 31, 2016 6.070 6.090 6.030 6.040 27,878 -0.03(-0.49%)
Aug 30, 2016 6.060 6.110 6.010 6.070 29,035 +0.07(+1.17%)
Aug 29, 2016 6.060 6.090 5.860 6.000 21,079 -0.02(-0.33%)
Aug 26, 2016 6.150 6.150 6.001 6.020 49,555 -0.17(-2.75%)
Aug 25, 2016 6.050 6.190 6.020 6.190 105,941 +0.09(+1.48%)
Aug 24, 2016 6.140 6.330 6.040 6.100 40,507 -0.04(-0.65%)
Aug 23, 2016 6.040 6.180 6.040 6.140 21,535 +0.05(+0.82%)
Aug 22, 2016 6.180 6.180 6.040 6.090 103,834 +0.17(+2.87%)
Aug 19, 2016 5.780 5.985 5.300 5.920 29,958 +0.10(+1.72%)
Aug 18, 2016 5.921 5.980 5.790 5.820 16,026 -0.11(-1.85%)
Aug 17, 2016 5.970 5.970 5.800 5.930 13,713 -0.02(-0.34%)
Aug 16, 2016 6.050 6.050 5.870 5.950 34,280 -0.04(-0.67%)
Aug 15, 2016 6.070 6.070 5.890 5.990 65,535 +0.10(+1.70%)
Aug 12, 2016 5.830 5.890 5.780 5.890 17,697 +0.02(+0.34%)
Aug 11, 2016 5.860 5.890 5.810 5.870 21,335 +0.09(+1.56%)
Aug 10, 2016 5.770 5.850 5.395 5.780 16,938 -0.05(-0.86%)
Aug 09, 2016 5.860 5.860 5.720 5.830 18,748 +0.02(+0.34%)
Aug 08, 2016 5.860 5.860 5.810 5.810 51,982 +0.09(+1.57%)
Aug 05, 2016 5.570 5.733 5.520 5.720 23,305 +0.18(+3.25%)
Aug 04, 2016 5.680 5.820 5.500 5.540 125,950 -0.12(-2.12%)
Aug 03, 2016 5.710 5.710 5.520 5.660 60,908 +0.11(+1.98%)
Aug 02, 2016 5.600 5.640 5.390 5.550 32,483 -0.17(-2.97%)
Aug 01, 2016 5.720 5.820 5.440 5.720 129,903 +0.60(+11.72%)
Jul 29, 2016 4.980 5.340 4.975 5.120 52,895 +0.15(+2.91%)
Jul 28, 2016 4.900 5.283 4.850 4.975 22,486 +0.35(+7.68%)
Jul 27, 2016 4.620 4.630 4.620 4.620 4,207 +0.00(+0.00%)
Jul 26, 2016 4.630 4.690 4.580 4.620 17,638 +0.15(+3.36%)
Jul 25, 2016 4.470 4.470 4.470 4.470 120 -0.04(-0.89%)
Jul 22, 2016 4.510 4.510 4.510 4.510 120 -0.01(-0.22%)
Jul 20, 2016 4.307 4.520 4.520 4.520 700 +0.09(+2.03%)
Jul 18, 2016 4.450 4.430 4.430 4.430 2,200 -0.05(-1.12%)
Jul 15, 2016 4.480 4.480 4.480 4.480 1,000 +0.06(+1.36%)
Jul 14, 2016 4.490 4.490 4.280 4.420 1,906 +0.04(+0.92%)
Jul 13, 2016 4.570 4.570 4.250 4.380 1,273 -0.01(-0.23%)
Jul 12, 2016 4.350 4.390 4.350 4.390 1,290 -0.06(-1.35%)
Jul 08, 2016 4.350 4.450 4.450 4.450 1,300 +0.05(+1.14%)
Jul 07, 2016 4.430 4.590 4.140 4.400 12,617 -0.20(-4.35%)
Jul 05, 2016 4.420 4.610 4.390 4.600 4,535 -0.01(-0.22%)
Jul 01, 2016 4.580 4.610 4.610 4.610 5,400 +0.01(+0.23%)
Jun 30, 2016 4.460 4.600 4.460 4.599 2,363 +0.20(+4.53%)
Jun 29, 2016 4.400 4.400 4.400 4.400 437 -0.11(-2.44%)
Jun 28, 2016 4.510 4.510 4.510 4.510 302 +0.16(+3.68%)
Jun 27, 2016 4.340 4.550 4.340 4.350 937 -0.24(-5.23%)
Jun 24, 2016 4.310 4.590 4.310 4.590 400 -0.03(-0.65%)
Jun 23, 2016 4.480 4.620 4.470 4.620 910 +0.05(+1.09%)
Jun 22, 2016 4.251 4.570 4.250 4.570 4,717 +0.00(+0.00%)
Jun 21, 2016 4.440 4.570 4.250 4.570 1,700 -0.07(-1.51%)
Jun 20, 2016 4.530 4.640 4.470 4.640 3,290 +0.04(+0.87%)
Jun 17, 2016 4.590 4.600 4.370 4.600 11,887 +0.31(+7.23%)
Jun 16, 2016 4.420 4.590 4.290 4.290 2,787 -0.31(-6.74%)
Jun 15, 2016 4.600 4.630 4.600 4.600 6,402 -0.03(-0.65%)
Jun 14, 2016 4.620 4.630 4.620 4.630 300 +0.13(+2.89%)
Jun 13, 2016 4.560 4.560 4.428 4.500 6,955 -0.01(-0.22%)
Jun 10, 2016 4.590 4.590 4.485 4.510 1,402 -0.12(-2.59%)
Jun 09, 2016 4.820 4.860 4.480 4.630 16,196 -0.25(-5.12%)
Jun 08, 2016 4.710 4.890 4.710 4.880 18,447 +0.24(+5.17%)
Jun 07, 2016 4.800 4.800 4.570 4.640 3,227 -0.20(-4.13%)
Jun 06, 2016 4.900 4.910 4.380 4.840 37,913 +0.20(+4.31%)
Jun 03, 2016 4.600 4.670 4.600 4.640 8,019 +0.08(+1.75%)
Jun 02, 2016 4.340 4.700 4.340 4.560 17,327 +0.18(+4.11%)
Jun 01, 2016 4.320 4.380 4.100 4.380 15,598 +0.00(+0.11%)
May 31, 2016 4.270 4.410 4.010 4.375 3,628 +0.42(+10.48%)
May 27, 2016 3.800 3.960 3.960 3.960 600 +0.18(+4.78%)
May 26, 2016 3.630 3.780 3.541 3.779 4,392 +0.09(+2.42%)
May 24, 2016 3.440 3.690 3.690 3.690 6,800 -0.03(-0.81%)
May 23, 2016 3.720 3.720 3.720 3.720 676 +0.03(+0.81%)
May 20, 2016 3.550 3.900 3.550 3.690 1,210 +0.07(+1.93%)
May 18, 2016 3.640 3.620 3.620 3.620 83 -0.08(-2.16%)
May 17, 2016 3.430 3.710 3.400 3.700 12,982 +0.30(+8.82%)
May 16, 2016 3.260 3.410 3.260 3.400 8,125 +0.22(+6.92%)
May 13, 2016 3.130 3.180 3.130 3.180 2,912 +0.04(+1.27%)
May 12, 2016 3.150 3.150 3.030 3.140 15,434 -0.02(-0.63%)
May 11, 2016 3.200 3.230 3.140 3.160 25,279 -0.12(-3.66%)
May 10, 2016 3.370 3.410 3.090 3.280 29,983 -0.13(-3.81%)
May 09, 2016 3.512 3.512 3.300 3.410 23,002 -0.13(-3.67%)
May 06, 2016 3.360 3.610 3.360 3.540 4,326 +0.07(+2.02%)
May 05, 2016 3.465 3.480 3.400 3.470 11,578 +0.17(+5.15%)
May 04, 2016 3.340 3.355 3.300 3.300 17,767 -0.03(-0.90%)
May 03, 2016 3.410 3.670 3.310 3.330 24,048 -0.07(-2.06%)
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.