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 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%)
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.