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, 2018 5.850 5.993 5.850 5.940 57,640 +0.02(+0.34%)
Oct 30, 2018 5.860 5.980 5.750 5.920 58,163 +0.02(+0.34%)
Oct 29, 2018 6.100 6.100 5.850 5.900 129,316 -0.10(-1.67%)
Oct 26, 2018 5.830 6.100 5.800 6.000 294,400 +0.10(+1.69%)
Oct 25, 2018 5.620 5.900 5.550 5.900 297,774 +0.26(+4.61%)
Oct 24, 2018 5.550 5.680 5.450 5.640 185,622 +0.09(+1.62%)
Oct 23, 2018 5.090 5.729 4.830 5.550 368,453 +0.38(+7.35%)
Oct 22, 2018 5.250 5.413 5.100 5.170 259,857 +0.05(+0.98%)
Oct 19, 2018 5.150 5.170 5.040 5.120 70,300 -0.03(-0.58%)
Oct 18, 2018 5.180 5.250 5.150 5.150 51,592 -0.05(-0.96%)
Oct 17, 2018 5.060 5.200 4.810 5.200 30,308 +0.13(+2.56%)
Oct 16, 2018 5.000 5.150 4.920 5.070 56,230 +0.09(+1.81%)
Oct 15, 2018 4.820 5.000 4.810 4.980 33,143 +0.16(+3.32%)
Oct 12, 2018 4.620 4.830 4.580 4.820 44,000 +0.20(+4.33%)
Oct 11, 2018 4.790 4.790 4.560 4.620 97,886 -0.09(-1.91%)
Oct 10, 2018 4.850 4.900 4.690 4.710 94,090 -0.12(-2.48%)
Oct 09, 2018 4.870 4.950 4.750 4.830 77,729 +0.00(+0.00%)
Oct 08, 2018 4.900 4.940 4.700 4.830 77,316 +0.01(+0.21%)
Oct 05, 2018 5.240 5.410 4.800 4.820 157,400 -0.28(-5.49%)
Oct 04, 2018 5.110 5.200 5.000 5.100 116,172 -0.10(-1.92%)
Oct 03, 2018 5.240 5.500 5.020 5.200 199,228 -0.08(-1.52%)
Oct 02, 2018 5.500 5.500 5.200 5.280 134,604 -0.31(-5.55%)
Oct 01, 2018 5.710 5.880 5.410 5.590 223,504 -0.06(-1.06%)
Sep 28, 2018 5.150 5.700 5.150 5.650 283,600 +0.40(+7.62%)
Sep 27, 2018 5.400 5.400 4.776 5.250 231,525 -0.15(-2.78%)
Sep 26, 2018 4.900 5.700 4.750 5.400 585,605 +0.51(+10.43%)
Sep 25, 2018 4.400 4.900 4.200 4.890 256,088 +0.49(+11.14%)
Sep 24, 2018 4.450 4.478 4.200 4.400 118,536 +0.10(+2.33%)
Sep 21, 2018 4.550 4.600 4.150 4.300 258,600 -0.15(-3.37%)
Sep 20, 2018 4.350 4.600 4.200 4.450 359,267 +0.10(+2.30%)
Sep 19, 2018 3.850 4.950 3.850 4.350 1,059,730 +0.55(+14.47%)
Sep 18, 2018 3.750 3.850 3.705 3.800 120,992 +0.00(+0.00%)
Sep 17, 2018 3.750 3.800 3.650 3.800 51,755 +0.05(+1.33%)
Sep 14, 2018 3.750 3.850 3.705 3.750 15,100 -0.02(-0.66%)
Sep 13, 2018 3.800 3.850 3.700 3.775 58,220 -0.08(-1.95%)
Sep 12, 2018 3.800 3.850 3.705 3.850 25,509 +0.10(+2.67%)
Sep 11, 2018 3.650 3.850 3.650 3.750 28,017 +0.10(+2.74%)
Sep 10, 2018 3.850 3.995 3.600 3.650 99,990 -0.25(-6.41%)
Sep 07, 2018 3.900 4.000 3.800 3.900 79,200 +0.00(+0.00%)
Sep 06, 2018 3.600 3.950 3.550 3.900 84,857 +0.25(+6.85%)
Sep 05, 2018 3.650 3.750 3.650 3.650 87,497 +0.00(+0.00%)
Sep 04, 2018 3.900 3.950 3.650 3.650 316,456 -0.30(-7.59%)
Aug 31, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 30, 2018 3.800 4.150 3.750 4.000 160,205 +0.20(+5.26%)
Aug 29, 2018 3.950 3.950 3.750 3.800 137,687 -0.15(-3.80%)
Aug 28, 2018 3.900 3.950 3.875 3.950 38,357 +0.05(+1.28%)
Aug 27, 2018 3.900 3.900 3.800 3.900 55,497 +0.10(+2.63%)
Aug 24, 2018 3.850 3.850 3.750 3.800 162,800 +0.00(+0.00%)
Aug 23, 2018 3.900 4.000 3.700 3.800 137,695 -0.20(-5.00%)
Aug 22, 2018 3.950 4.000 3.913 4.000 85,678 +0.05(+1.27%)
Aug 21, 2018 4.000 4.050 3.900 3.950 68,141 -0.05(-1.25%)
Aug 20, 2018 4.050 4.112 4.000 4.000 85,804 -0.05(-1.23%)
Aug 17, 2018 4.000 4.100 4.000 4.050 36,200 +0.00(+0.00%)
Aug 16, 2018 4.100 4.250 4.000 4.050 94,449 -0.10(-2.41%)
Aug 15, 2018 4.250 4.250 3.900 4.150 168,643 -0.10(-2.35%)
Aug 14, 2018 4.250 4.525 4.200 4.250 51,340 +0.05(+1.19%)
Aug 13, 2018 4.000 4.200 4.000 4.200 30,047 +0.25(+6.33%)
Aug 10, 2018 3.950 4.000 3.900 3.950 87,400 -0.05(-1.25%)
Aug 09, 2018 4.000 4.000 3.875 4.000 80,231 +0.00(+0.00%)
Aug 08, 2018 4.000 4.050 4.000 4.000 28,120 +0.00(+0.00%)
Aug 07, 2018 4.050 4.100 4.000 4.000 24,100 -0.05(-1.23%)
Aug 06, 2018 4.050 4.100 4.000 4.050 25,568 +0.00(+0.00%)
Aug 03, 2018 4.060 4.100 4.000 4.050 17,600 +0.00(+0.00%)
Aug 02, 2018 4.100 4.150 3.950 4.050 223,498 -0.10(-2.41%)
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.