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 (%)
Oct 31, 2017 8.155 8.350 8.100 8.200 85,403 +0.05(+0.61%)
Oct 30, 2017 8.250 8.400 8.000 8.150 23,957 -0.05(-0.61%)
Oct 27, 2017 8.150 8.400 8.055 8.200 17,566 +0.00(+0.00%)
Oct 26, 2017 8.300 8.300 8.150 8.200 13,071 -0.15(-1.80%)
Oct 25, 2017 8.250 8.400 8.100 8.350 73,045 +0.05(+0.60%)
Oct 24, 2017 8.150 8.300 8.150 8.300 17,602 +0.15(+1.84%)
Oct 23, 2017 8.250 8.350 8.100 8.150 34,043 +0.15(+1.88%)
Oct 20, 2017 7.900 8.050 7.850 8.000 21,177 +0.00(+0.00%)
Oct 19, 2017 8.050 8.200 7.850 8.000 66,332 -0.40(-4.76%)
Oct 18, 2017 8.350 8.450 8.226 8.400 58,201 -0.10(-1.18%)
Oct 17, 2017 8.500 8.500 8.450 8.500 12,672 +0.00(+0.00%)
Oct 16, 2017 8.450 8.550 8.350 8.500 64,767 +0.10(+1.19%)
Oct 13, 2017 8.500 8.700 8.350 8.400 42,442 -0.10(-1.18%)
Oct 12, 2017 8.500 8.700 8.250 8.500 83,269 +0.00(+0.00%)
Oct 11, 2017 8.567 8.700 8.350 8.500 69,547 -0.20(-2.30%)
Oct 10, 2017 8.900 8.950 8.350 8.700 78,034 -0.15(-1.69%)
Oct 09, 2017 8.800 9.000 8.800 8.850 21,544 -0.15(-1.67%)
Oct 06, 2017 9.200 9.250 8.800 9.000 101,012 -0.10(-1.10%)
Oct 05, 2017 9.200 9.250 9.000 9.100 75,708 -0.05(-0.55%)
Oct 04, 2017 9.200 9.250 9.000 9.150 103,216 +0.00(+0.00%)
Oct 03, 2017 9.350 9.450 9.100 9.150 80,443 -0.15(-1.61%)
Oct 02, 2017 9.000 9.300 8.910 9.300 94,662 +0.35(+3.91%)
Sep 29, 2017 9.000 9.150 8.850 8.950 71,262 -0.10(-1.10%)
Sep 28, 2017 9.150 9.150 8.950 9.050 90,708 +0.00(+0.00%)
Sep 27, 2017 9.450 9.450 9.000 9.050 96,600 -0.50(-5.24%)
Sep 26, 2017 9.650 9.800 9.350 9.550 86,741 +0.05(+0.53%)
Sep 25, 2017 9.200 9.750 9.100 9.500 237,255 +0.55(+6.15%)
Sep 22, 2017 8.850 9.050 8.838 8.950 57,081 +0.15(+1.70%)
Sep 21, 2017 8.700 9.000 8.600 8.800 115,219 +0.30(+3.53%)
Sep 20, 2017 8.750 8.900 8.500 8.500 39,415 -0.05(-0.58%)
Sep 19, 2017 8.600 8.121 8.550 73,295 +0.55(+6.88%)
Sep 18, 2017 7.850 8.450 7.750 8.000 188,583 +0.35(+4.58%)
Sep 15, 2017 7.450 7.700 7.450 7.650 53,334 +0.15(+2.00%)
Sep 14, 2017 7.600 7.700 7.450 7.500 52,951 -0.10(-1.32%)
Sep 13, 2017 7.650 7.750 7.550 7.600 46,496 +0.05(+0.66%)
Sep 12, 2017 7.350 7.895 7.250 7.550 109,445 +0.15(+2.03%)
Sep 11, 2017 7.350 7.500 7.250 7.400 54,350 +0.05(+0.68%)
Sep 08, 2017 7.150 7.500 7.100 7.350 98,140 +0.25(+3.52%)
Sep 07, 2017 7.100 7.200 6.950 7.100 85,748 +0.07(+1.07%)
Sep 06, 2017 6.850 7.250 6.800 7.025 100,934 +0.23(+3.31%)
Sep 05, 2017 6.800 6.938 6.700 6.800 159,123 +0.15(+2.26%)
Sep 01, 2017 6.900 6.900 6.471 6.650 49,347 +0.25(+3.91%)
Aug 31, 2017 6.500 6.550 6.400 6.400 45,423 -0.15(-2.29%)
Aug 30, 2017 6.500 6.600 6.400 6.550 35,703 +0.05(+0.77%)
Aug 29, 2017 6.300 6.600 6.200 6.500 81,772 +0.00(+0.00%)
Aug 28, 2017 6.550 6.550 6.358 6.500 27,294 -0.05(-0.76%)
Aug 25, 2017 6.286 6.600 6.286 6.550 11,412 +0.20(+3.15%)
Aug 24, 2017 6.500 6.500 6.250 6.350 35,600 -0.15(-2.31%)
Aug 23, 2017 6.450 6.600 6.350 6.500 56,959 -0.10(-1.52%)
Aug 22, 2017 6.500 6.700 6.150 6.600 151,295 -0.15(-2.22%)
Aug 21, 2017 6.400 6.800 6.300 6.750 137,074 +0.60(+9.76%)
Aug 18, 2017 6.000 6.369 6.000 6.150 147,038 +0.40(+6.96%)
Aug 17, 2017 5.700 6.100 5.450 5.750 264,945 +0.25(+4.55%)
Aug 16, 2017 4.800 5.700 4.800 5.500 1,125,006 +0.65(+13.40%)
Aug 15, 2017 5.050 5.150 4.850 4.850 49,865 -0.25(-4.90%)
Aug 14, 2017 5.100 5.150 5.000 5.100 28,690 +0.10(+2.00%)
Aug 11, 2017 4.800 5.050 4.800 5.000 10,227 +0.03(+0.50%)
Aug 10, 2017 5.400 5.400 4.800 4.975 28,355 -0.33(-6.13%)
Aug 09, 2017 5.450 5.500 5.300 5.300 15,697 -0.15(-2.75%)
Aug 08, 2017 5.500 5.550 5.419 5.450 7,792 -0.05(-0.91%)
Aug 07, 2017 5.500 5.550 5.400 5.500 38,217 +0.10(+1.85%)
Aug 04, 2017 5.450 5.454 5.350 5.400 2,246 -0.05(-0.92%)
Aug 03, 2017 5.550 5.550 5.450 5.450 945 +0.00(+0.00%)
Aug 02, 2017 5.550 5.600 5.450 5.450 2,894 -0.10(-1.80%)
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.