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, 2020 0.2910 0.3156 0.2903 0.3080 7,136,773 +0.01(+2.67%)
Aug 28, 2020 0.3000 0.3060 0.2919 0.3000 1,176,200 +0.01(+2.81%)
Aug 27, 2020 0.3093 0.3100 0.2856 0.2918 2,195,332 -0.03(-8.81%)
Aug 26, 2020 0.2900 0.3249 0.2880 0.3200 3,513,160 +0.03(+10.34%)
Aug 25, 2020 0.2850 0.2934 0.2781 0.2900 2,434,058 +0.00(+0.00%)
Aug 24, 2020 0.2996 0.2996 0.2780 0.2900 2,542,937 -0.00(-0.51%)
Aug 21, 2020 0.2990 0.3076 0.2780 0.2915 4,415,600 -0.02(-5.97%)
Aug 20, 2020 0.3200 0.3200 0.3000 0.3100 2,842,917 -0.01(-3.13%)
Aug 19, 2020 0.3300 0.3300 0.3100 0.3200 3,268,295 -0.01(-4.28%)
Aug 18, 2020 0.3333 0.3420 0.3100 0.3343 5,330,961 -0.00(-0.33%)
Aug 17, 2020 0.3707 0.3734 0.3310 0.3354 7,332,411 -0.03(-9.35%)
Aug 14, 2020 0.3925 0.3999 0.3616 0.3700 8,177,000 -0.03(-7.24%)
Aug 13, 2020 0.4200 0.4440 0.3900 0.3989 19,363,782 -0.00(-0.45%)
Aug 12, 2020 0.3730 0.4247 0.3700 0.4007 26,907,372 +0.03(+8.65%)
Aug 11, 2020 0.4000 0.4100 0.3655 0.3688 4,437,217 -0.04(-8.71%)
Aug 10, 2020 0.4063 0.4140 0.3950 0.4040 3,670,210 -0.02(-3.74%)
Aug 07, 2020 0.3900 0.4397 0.3852 0.4197 10,971,701 +0.03(+7.62%)
Aug 06, 2020 0.4000 0.4100 0.3800 0.3900 5,159,611 -0.02(-5.50%)
Aug 05, 2020 0.4300 0.4350 0.3916 0.4127 8,189,822 -0.02(-4.02%)
Aug 04, 2020 0.4100 0.4600 0.4100 0.4300 6,658,445 +0.02(+3.91%)
Aug 03, 2020 0.4050 0.4199 0.3910 0.4138 4,465,348 -0.00(-1.17%)
Jul 31, 2020 0.4100 0.4346 0.4000 0.4187 4,346,900 +0.01(+2.12%)
Jul 30, 2020 0.4100 0.4200 0.4000 0.4100 4,081,084 -0.01(-1.91%)
Jul 29, 2020 0.4316 0.4380 0.3980 0.4180 6,889,143 -0.02(-5.32%)
Jul 28, 2020 0.4485 0.4699 0.4250 0.4415 7,189,860 -0.04(-8.91%)
Jul 27, 2020 0.4299 0.5280 0.3802 0.4847 24,344,476 +0.04(+8.95%)
Jul 24, 2020 0.4400 0.4970 0.4300 0.4449 12,198,299 -0.00(-0.20%)
Jul 23, 2020 0.5229 0.5250 0.4110 0.4458 23,343,812 -0.09(-16.47%)
Jul 22, 2020 0.6150 0.7908 0.5022 0.5337 74,353,592 +0.03(+6.74%)
Jul 21, 2020 0.4400 0.5600 0.4400 0.5000 41,563,204 +0.11(+28.21%)
Jul 20, 2020 0.3400 0.3900 0.3400 0.3900 13,078,595 +0.04(+12.72%)
Jul 17, 2020 0.3400 0.3780 0.3300 0.3460 13,783,700 +0.02(+5.07%)
Jul 16, 2020 0.3282 0.3500 0.3170 0.3293 7,044,614 +0.02(+6.33%)
Jul 15, 2020 0.3050 0.3200 0.2855 0.3097 5,960,486 +0.01(+1.98%)
Jul 14, 2020 0.2780 0.3189 0.2602 0.3037 9,756,637 +0.04(+13.83%)
Jul 13, 2020 0.2950 0.2950 0.2642 0.2668 2,136,209 -0.02(-8.00%)
Jul 10, 2020 0.2800 0.3049 0.2716 0.2900 2,764,900 +0.01(+5.42%)
Jul 09, 2020 0.2880 0.2880 0.2620 0.2751 2,599,864 -0.01(-4.48%)
Jul 08, 2020 0.2900 0.2900 0.2800 0.2880 1,280,063 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2937 0.2820 0.2880 1,541,174 -0.00(-0.62%)
Jul 06, 2020 0.2820 0.2965 0.2800 0.2898 2,112,212 +0.01(+2.77%)
Jul 02, 2020 0.2901 0.2949 0.2800 0.2820 2,339,900 -0.02(-7.15%)
Jul 01, 2020 0.2896 0.3050 0.2820 0.3037 2,682,719 +0.02(+8.46%)
Jun 30, 2020 0.2900 0.3000 0.2800 0.2800 2,616,595 -0.01(-2.85%)
Jun 29, 2020 0.2900 0.3000 0.2820 0.2882 1,792,101 -0.00(-0.48%)
Jun 26, 2020 0.3055 0.3150 0.2820 0.2896 3,753,900 -0.03(-8.35%)
Jun 25, 2020 0.3010 0.3250 0.3004 0.3160 2,811,286 +0.01(+1.94%)
Jun 24, 2020 0.3200 0.3300 0.3000 0.3100 3,581,379 -0.02(-4.91%)
Jun 23, 2020 0.3100 0.3290 0.3015 0.3260 3,949,818 +0.02(+6.61%)
Jun 22, 2020 0.3300 0.3301 0.3000 0.3058 6,334,468 -0.03(-9.79%)
Jun 19, 2020 0.3442 0.3500 0.3301 0.3390 2,522,800 +0.01(+2.73%)
Jun 18, 2020 0.3500 0.3700 0.3100 0.3300 8,533,812 -0.01(-2.94%)
Jun 17, 2020 0.3550 0.3600 0.3300 0.3400 4,542,923 -0.03(-8.11%)
Jun 16, 2020 0.3800 0.3900 0.3526 0.3700 4,675,109 -0.00(-0.62%)
Jun 15, 2020 0.3600 0.3802 0.3400 0.3723 3,182,375 -0.01(-2.03%)
Jun 12, 2020 0.3801 0.3900 0.3510 0.3800 3,612,000 +0.03(+8.57%)
Jun 11, 2020 0.3500 0.3800 0.3400 0.3500 6,139,171 -0.06(-14.13%)
Jun 10, 2020 0.4600 0.4600 0.3900 0.4076 8,396,434 -0.03(-7.85%)
Jun 09, 2020 0.4198 0.4890 0.4080 0.4423 16,294,261 +0.04(+10.58%)
Jun 08, 2020 0.3800 0.4100 0.3703 0.4000 9,802,713 +0.02(+5.26%)
Jun 05, 2020 0.4020 0.4020 0.3501 0.3800 14,704,400 -0.04(-9.46%)
Jun 04, 2020 0.4200 0.4773 0.4100 0.4197 28,217,396 +0.03(+7.62%)
Jun 03, 2020 0.3800 0.4180 0.3340 0.3900 19,101,356 +0.02(+6.67%)
Jun 02, 2020 0.3890 0.3900 0.3429 0.3656 16,822,904 -0.04(-10.83%)
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.