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 (%)
Feb 28, 2020 0.2500 0.3000 0.2400 0.2988 7,460,800 +0.06(+23.32%)
Feb 27, 2020 0.2450 0.2600 0.2315 0.2423 2,388,453 -0.02(-8.50%)
Feb 26, 2020 0.2695 0.2700 0.2500 0.2648 1,315,221 -0.00(-0.49%)
Feb 25, 2020 0.2701 0.2800 0.2631 0.2661 1,981,757 -0.01(-4.14%)
Feb 24, 2020 0.2857 0.2900 0.2650 0.2776 1,699,047 -0.01(-2.90%)
Feb 21, 2020 0.3150 0.3200 0.2728 0.2859 6,044,900 +0.01(+2.11%)
Feb 20, 2020 0.2800 0.2900 0.2700 0.2800 1,780,551 +0.01(+2.23%)
Feb 19, 2020 0.2700 0.2779 0.2617 0.2739 619,656 +0.00(+1.44%)
Feb 18, 2020 0.2800 0.2810 0.2600 0.2700 1,050,304 -0.01(-3.67%)
Feb 14, 2020 0.2708 0.2850 0.2708 0.2803 730,100 +0.00(+0.47%)
Feb 13, 2020 0.2980 0.2980 0.2700 0.2790 1,093,939 -0.00(-1.76%)
Feb 12, 2020 0.2800 0.2900 0.2650 0.2840 1,795,992 +0.01(+3.27%)
Feb 11, 2020 0.2700 0.2888 0.2625 0.2750 3,457,821 +0.02(+5.85%)
Feb 10, 2020 0.2500 0.2600 0.2332 0.2598 1,682,962 +0.01(+3.67%)
Feb 07, 2020 0.2762 0.2762 0.2299 0.2506 3,119,200 -0.02(-6.46%)
Feb 06, 2020 0.2895 0.2895 0.2580 0.2679 1,993,767 -0.01(-4.32%)
Feb 05, 2020 0.2800 0.2975 0.2720 0.2800 2,201,518 +0.00(+0.36%)
Feb 04, 2020 0.2900 0.2978 0.2790 0.2790 1,552,997 -0.02(-5.42%)
Feb 03, 2020 0.3000 0.3240 0.2700 0.2950 3,393,480 +0.00(+1.48%)
Jan 31, 2020 0.3400 0.3400 0.2810 0.2907 6,028,600 -0.17(-37.35%)
Jan 30, 2020 0.5100 0.5100 0.4500 0.4640 1,099,787 -0.06(-10.77%)
Jan 29, 2020 0.5200 0.5200 0.4900 0.5200 150,690 +0.02(+4.00%)
Jan 28, 2020 0.5000 0.5200 0.5000 0.5000 99,507 +0.01(+2.04%)
Jan 27, 2020 0.5100 0.5200 0.4900 0.4900 374,108 -0.03(-4.85%)
Jan 24, 2020 0.5664 0.5694 0.5150 0.5150 251,400 -0.04(-6.38%)
Jan 23, 2020 0.5653 0.5700 0.5311 0.5501 255,194 -0.00(-0.56%)
Jan 22, 2020 0.5900 0.5900 0.5400 0.5532 239,314 -0.01(-1.57%)
Jan 21, 2020 0.5600 0.5989 0.5500 0.5620 715,119 +0.00(+0.41%)
Jan 17, 2020 0.5400 0.5700 0.5200 0.5597 1,095,500 +0.03(+5.64%)
Jan 16, 2020 0.5400 0.5400 0.5150 0.5298 265,555 +0.01(+1.88%)
Jan 15, 2020 0.5300 0.5400 0.5100 0.5200 356,678 -0.01(-1.89%)
Jan 14, 2020 0.5400 0.5500 0.5100 0.5300 236,202 +0.01(+1.92%)
Jan 13, 2020 0.5600 0.5600 0.5000 0.5200 656,601 +0.01(+1.52%)
Jan 10, 2020 0.5200 0.5600 0.5000 0.5122 722,300 +0.01(+2.44%)
Jan 09, 2020 0.5600 0.6400 0.4900 0.5000 3,502,058 +0.01(+1.01%)
Jan 08, 2020 0.5200 0.5200 0.4900 0.4950 365,086 -0.03(-4.81%)
Jan 07, 2020 0.4900 0.5400 0.4900 0.5200 479,732 +0.03(+6.54%)
Jan 06, 2020 0.4999 0.5000 0.4800 0.4881 253,850 -0.01(-1.79%)
Jan 03, 2020 0.5000 0.5174 0.4700 0.4970 308,300 +0.01(+1.43%)
Jan 02, 2020 0.5000 0.5000 0.4800 0.4900 205,853 -0.01(-2.00%)
Dec 31, 2019 0.4800 0.5425 0.4620 0.5000 935,800 +0.02(+4.19%)
Dec 30, 2019 0.4611 0.4799 0.4400 0.4799 549,705 +0.01(+2.11%)
Dec 27, 2019 0.4860 0.4860 0.4600 0.4700 272,800 -0.01(-2.08%)
Dec 26, 2019 0.4700 0.4900 0.4600 0.4800 334,590 +0.01(+2.13%)
Dec 24, 2019 0.4700 0.4800 0.4500 0.4700 242,900 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.5100 0.4500 0.4700 467,792 -0.03(-6.47%)
Dec 20, 2019 0.5300 0.5300 0.4901 0.5025 324,800 -0.04(-8.05%)
Dec 19, 2019 0.4650 0.5800 0.4650 0.5465 1,221,696 +0.07(+13.85%)
Dec 18, 2019 0.4700 0.5000 0.4500 0.4800 641,810 +0.00(+0.00%)
Dec 17, 2019 0.4700 0.5000 0.4700 0.4800 292,225 +0.00(+0.54%)
Dec 16, 2019 0.5070 0.5263 0.4690 0.4774 495,760 -0.03(-5.82%)
Dec 13, 2019 0.5100 0.5100 0.5000 0.5069 277,700 -0.00(-0.65%)
Dec 12, 2019 0.5202 0.5298 0.5000 0.5102 287,092 -0.02(-3.17%)
Dec 11, 2019 0.5000 0.5500 0.4800 0.5269 469,307 -0.06(-10.69%)
Dec 10, 2019 0.5700 0.6300 0.5300 0.5900 369,820 +0.02(+3.51%)
Dec 09, 2019 0.6000 0.6000 0.5600 0.5700 290,531 -0.03(-5.63%)
Dec 06, 2019 0.6200 0.6300 0.5800 0.6040 161,500 -0.01(-1.05%)
Dec 05, 2019 0.6200 0.6300 0.5651 0.6104 317,580 +0.00(+0.46%)
Dec 04, 2019 0.6900 0.6900 0.6000 0.6076 455,567 -0.04(-6.52%)
Dec 03, 2019 0.5799 0.6653 0.5508 0.6500 1,360,596 +0.14(+27.75%)
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.