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 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%)
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.