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 (%)
Jun 29, 2018 4.250 4.450 4.250 4.400 43,080 +0.20(+4.76%)
Jun 28, 2018 4.350 4.350 4.150 4.200 26,217 -0.15(-3.45%)
Jun 27, 2018 4.400 4.400 4.250 4.350 59,043 +0.00(+0.00%)
Jun 26, 2018 4.700 4.700 4.355 4.350 51,657 +0.00(+0.00%)
Jun 25, 2018 4.400 4.450 4.300 4.350 52,395 -0.10(-2.25%)
Jun 22, 2018 4.450 4.550 4.350 4.450 133,338 +0.10(+2.30%)
Jun 21, 2018 4.350 4.657 4.350 4.350 164,390 +0.00(+0.00%)
Jun 20, 2018 4.200 4.550 4.200 4.350 149,421 +0.10(+2.35%)
Jun 19, 2018 4.100 4.300 4.050 4.250 55,794 +0.10(+2.41%)
Jun 18, 2018 4.100 4.200 4.050 4.150 65,032 -0.05(-1.19%)
Jun 15, 2018 4.200 4.000 4.200 206,433 +0.00(+0.00%)
Jun 14, 2018 4.400 4.500 4.200 4.200 289,907 -0.20(-4.55%)
Jun 13, 2018 4.400 4.473 4.350 4.400 81,269 -0.05(-1.12%)
Jun 12, 2018 4.450 4.500 4.325 4.450 69,674 +0.00(+0.00%)
Jun 11, 2018 4.550 4.550 4.450 4.450 31,643 -0.10(-2.20%)
Jun 08, 2018 4.650 4.650 4.550 4.550 16,983 -0.08(-1.62%)
Jun 07, 2018 4.700 4.750 4.550 4.625 53,431 -0.05(-1.07%)
Jun 06, 2018 4.700 4.725 4.650 4.675 19,430 +0.02(+0.54%)
Jun 05, 2018 4.700 4.750 4.550 4.650 53,201 -0.10(-2.11%)
Jun 04, 2018 4.700 4.750 4.650 4.750 82,373 +0.05(+1.06%)
Jun 01, 2018 4.650 4.700 4.550 4.700 117,343 +0.10(+2.17%)
May 31, 2018 4.500 4.700 4.500 4.600 108,116 +0.15(+3.37%)
May 30, 2018 4.500 4.545 4.400 4.450 71,981 +0.00(+0.00%)
May 29, 2018 4.400 4.450 4.350 4.450 96,884 +0.00(+0.00%)
May 25, 2018 4.450 4.450 4.450 0 -0.12(-2.73%)
May 24, 2018 4.650 4.650 4.500 4.575 71,805 -0.08(-1.61%)
May 23, 2018 4.550 4.700 4.450 4.650 351,468 +0.05(+1.09%)
May 22, 2018 4.600 4.650 4.375 4.600 227,537 +0.05(+1.10%)
May 21, 2018 4.800 4.800 4.500 4.550 115,123 -0.15(-3.19%)
May 18, 2018 4.750 4.750 4.700 4.700 49,010 +0.00(+0.00%)
May 17, 2018 4.700 4.825 4.550 4.700 211,025 -0.15(-3.09%)
May 16, 2018 4.800 4.935 4.650 4.850 219,986 +0.00(+0.00%)
May 15, 2018 4.950 4.950 4.750 4.850 155,981 -0.10(-2.02%)
May 14, 2018 4.950 5.000 4.900 4.950 57,533 +0.05(+1.02%)
May 11, 2018 4.900 4.973 4.650 4.900 179,621 -0.05(-1.01%)
May 10, 2018 5.150 5.150 4.800 4.950 225,896 -0.20(-3.88%)
May 09, 2018 5.200 5.200 5.100 5.150 38,295 -0.15(-2.83%)
May 08, 2018 5.200 5.300 5.050 5.300 93,816 +0.10(+1.92%)
May 07, 2018 5.200 5.300 5.125 5.200 105,615 -0.05(-0.95%)
May 04, 2018 5.150 5.250 5.100 5.250 84,482 +0.05(+0.96%)
May 03, 2018 5.200 5.200 5.050 5.200 67,829 -0.05(-0.95%)
May 02, 2018 5.100 5.250 5.050 5.250 128,523 +0.10(+1.94%)
May 01, 2018 5.200 5.200 5.050 5.150 92,312 +0.00(+0.00%)
Apr 30, 2018 5.100 5.150 5.050 5.150 96,882 +0.00(+0.00%)
Apr 27, 2018 5.150 5.150 4.975 5.150 110,394 -0.05(-0.96%)
Apr 26, 2018 5.250 5.250 5.100 5.200 98,681 -0.05(-0.95%)
Apr 25, 2018 5.150 5.300 5.000 5.250 214,472 +0.15(+2.94%)
Apr 24, 2018 5.200 5.350 5.050 5.100 206,487 -0.05(-0.97%)
Apr 23, 2018 5.255 5.450 5.150 5.150 623,944 -0.20(-3.74%)
Apr 20, 2018 5.350 5.450 5.050 5.350 636,593 +0.10(+1.90%)
Apr 19, 2018 5.250 5.750 5.100 5.250 2,043,549 +0.05(+0.96%)
Apr 18, 2018 5.250 5.250 5.150 5.200 287,389 -0.05(-0.95%)
Apr 17, 2018 5.200 5.250 5.150 5.250 199,398 +0.03(+0.48%)
Apr 16, 2018 5.250 5.300 5.150 5.225 273,863 -0.03(-0.48%)
Apr 13, 2018 5.250 5.250 5.100 5.250 448,122 +0.00(+0.00%)
Apr 12, 2018 5.300 5.300 5.150 5.250 441,571 +0.00(+0.00%)
Apr 11, 2018 5.250 5.350 5.050 5.250 3,356,307 -1.15(-17.97%)
Apr 10, 2018 6.100 6.500 6.100 6.400 56,422 +0.15(+2.40%)
Apr 09, 2018 6.250 6.487 6.192 6.250 67,388 -0.05(-0.79%)
Apr 06, 2018 6.400 6.400 6.150 6.300 48,289 -0.20(-3.08%)
Apr 05, 2018 6.500 6.500 6.150 6.500 41,831 +0.10(+1.56%)
Apr 04, 2018 6.100 6.600 6.050 6.400 65,675 +0.20(+3.23%)
Apr 03, 2018 6.150 6.350 6.055 6.200 36,029 +0.05(+0.81%)
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.