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 (%)
Jul 31, 2017 5.500 5.550 5.400 5.450 15,823 -0.15(-2.68%)
Jul 28, 2017 5.600 5.600 5.450 5.600 9,787 +0.05(+0.90%)
Jul 27, 2017 5.700 5.400 5.550 19,631 -0.05(-0.89%)
Jul 26, 2017 5.500 5.600 5.450 5.600 7,037 +0.15(+2.75%)
Jul 25, 2017 5.700 5.800 5.450 5.450 24,837 -0.20(-3.54%)
Jul 24, 2017 5.600 5.800 5.572 5.650 66,229 +0.15(+2.73%)
Jul 21, 2017 5.371 5.550 5.371 5.500 9,424 +0.10(+1.85%)
Jul 20, 2017 5.500 5.500 5.400 5.400 16,302 -0.12(-2.26%)
Jul 19, 2017 5.500 5.600 5.500 5.525 16,512 -0.07(-1.34%)
Jul 18, 2017 5.450 5.600 5.400 5.600 5,688 +0.15(+2.75%)
Jul 17, 2017 5.500 5.540 5.400 5.450 9,184 -0.05(-0.91%)
Jul 14, 2017 5.600 5.600 5.500 5.500 2,781 -0.05(-0.90%)
Jul 13, 2017 5.500 5.600 5.500 5.550 20,597 +0.00(+0.09%)
Jul 12, 2017 5.600 5.600 5.500 5.545 50,503 -0.00(-0.09%)
Jul 11, 2017 5.500 5.600 5.350 5.550 72,217 +0.10(+1.83%)
Jul 10, 2017 5.550 5.550 5.450 5.450 5,390 +0.00(+0.00%)
Jul 07, 2017 5.258 5.500 5.250 5.450 13,965 +0.15(+2.83%)
Jul 06, 2017 5.250 5.350 5.200 5.300 17,685 -0.05(-0.93%)
Jul 05, 2017 5.400 5.400 5.250 5.350 27,231 -0.10(-1.83%)
Jul 03, 2017 5.500 5.650 5.450 5.450 28,670 -0.25(-4.39%)
Jun 30, 2017 5.550 5.700 5.700 7,122 +0.15(+2.70%)
Jun 29, 2017 5.550 5.650 5.450 5.550 31,793 -0.15(-2.63%)
Jun 28, 2017 5.600 5.800 5.550 5.700 67,564 +0.17(+3.04%)
Jun 27, 2017 5.700 5.700 5.450 5.532 160,505 +0.28(+5.37%)
Jun 26, 2017 5.450 5.450 5.200 5.250 54,194 -0.10(-1.87%)
Jun 23, 2017 5.350 5.400 5.300 5.350 6,819 +0.10(+1.90%)
Jun 21, 2017 5.250 5.250 5.250 103 -0.15(-2.78%)
Jun 20, 2017 5.400 5.700 5.250 5.400 10,815 +0.01(+0.09%)
Jun 19, 2017 5.495 5.495 5.395 5.395 713 -0.01(-0.09%)
Jun 16, 2017 5.700 5.700 5.400 5.400 3,729 -0.30(-5.26%)
Jun 15, 2017 5.550 5.750 5.400 5.700 10,375 +0.05(+0.88%)
Jun 14, 2017 5.600 5.700 5.550 5.650 29,811 +0.15(+2.73%)
Jun 13, 2017 5.450 5.700 5.400 5.500 28,433 +0.00(+0.00%)
Jun 12, 2017 5.350 5.550 5.350 5.500 29,247 +0.15(+2.80%)
Jun 09, 2017 5.462 5.462 5.300 5.350 36,427 -0.08(-1.38%)
Jun 08, 2017 5.350 5.550 5.350 5.425 68,058 +0.08(+1.40%)
Jun 07, 2017 5.700 5.700 5.300 5.350 90,486 -0.25(-4.46%)
Jun 06, 2017 5.650 5.650 5.539 5.600 6,252 +0.00(+0.00%)
Jun 05, 2017 5.700 5.700 5.600 5.600 9,758 -0.05(-0.88%)
Jun 02, 2017 5.550 5.750 5.375 5.650 75,184 +0.05(+0.89%)
Jun 01, 2017 5.650 5.700 5.350 5.600 88,461 +0.00(+0.00%)
May 31, 2017 5.600 5.600 5.550 5.600 22,857 +0.10(+1.82%)
May 30, 2017 5.550 5.600 5.500 5.500 22,993 +0.05(+0.92%)
May 26, 2017 5.500 5.500 5.450 5.450 1,208 +0.05(+0.93%)
May 25, 2017 5.500 5.500 5.400 5.400 6,619 +0.00(+0.00%)
May 24, 2017 5.500 5.500 5.400 5.400 12,365 +0.10(+1.79%)
May 23, 2017 5.450 5.450 5.300 5.305 9,040 +0.00(+0.09%)
May 22, 2017 5.500 5.500 5.175 5.300 30,432 +0.00(+0.00%)
May 19, 2017 5.250 5.350 5.050 5.300 12,753 +0.10(+1.92%)
May 18, 2017 5.150 5.200 5.050 5.200 3,841 -0.15(-2.80%)
May 17, 2017 5.250 5.350 5.250 5.350 1,922 +0.00(+0.00%)
May 16, 2017 5.300 5.350 5.300 5.350 7,949 +0.05(+0.94%)
May 15, 2017 5.200 5.400 5.200 5.300 35,335 +0.12(+2.41%)
May 12, 2017 5.200 5.200 5.175 5.175 1,613 +0.03(+0.49%)
May 11, 2017 5.250 5.250 5.150 5.150 377 -0.10(-1.90%)
May 10, 2017 5.250 5.250 5.200 5.250 6,408 +0.00(+0.00%)
May 09, 2017 5.300 5.300 4.950 5.250 9,827 +0.05(+0.96%)
May 08, 2017 5.200 5.200 5.200 5.200 127 +0.00(+0.00%)
May 05, 2017 5.200 5.200 5.200 5.200 777 -0.05(-0.95%)
May 04, 2017 5.350 5.350 5.250 5.250 1,906 -0.15(-2.78%)
May 03, 2017 5.300 5.450 5.300 5.400 7,592 -0.10(-1.82%)
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.