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 (%)
Jan 31, 2018 6.300 6.450 6.150 6.250 60,031 -0.03(-0.40%)
Jan 30, 2018 6.155 6.450 6.155 6.275 48,849 +0.12(+2.03%)
Jan 29, 2018 6.450 6.450 6.150 6.150 130,317 -0.35(-5.38%)
Jan 26, 2018 6.600 6.682 6.400 6.500 102,290 -0.15(-2.26%)
Jan 25, 2018 6.750 6.750 6.500 6.650 117,306 -0.10(-1.48%)
Jan 24, 2018 6.675 6.850 6.575 6.750 94,090 +0.00(+0.00%)
Jan 23, 2018 6.750 7.000 6.550 6.750 162,323 +0.00(+0.00%)
Jan 22, 2018 6.850 6.950 6.650 6.750 112,332 -0.25(-3.57%)
Jan 19, 2018 6.750 7.000 6.650 7.000 42,851 +0.25(+3.70%)
Jan 18, 2018 6.750 6.850 6.617 6.750 28,207 -0.10(-1.46%)
Jan 17, 2018 6.850 6.850 6.750 6.850 32,347 -0.05(-0.72%)
Jan 16, 2018 7.150 7.150 6.750 6.900 102,863 -0.25(-3.50%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.05(+0.70%)
Jan 11, 2018 6.900 7.200 6.850 7.100 124,294 +0.15(+2.16%)
Jan 10, 2018 6.650 7.400 6.650 6.950 134,234 +0.15(+2.21%)
Jan 09, 2018 7.000 7.050 6.650 6.800 193,219 -0.20(-2.86%)
Jan 08, 2018 7.500 7.500 6.600 7.000 417,789 -0.05(-0.71%)
Jan 05, 2018 6.850 7.050 6.700 7.050 227,811 +0.20(+2.92%)
Jan 04, 2018 6.700 7.100 6.550 6.850 322,526 +0.35(+5.38%)
Jan 03, 2018 6.400 6.600 5.950 6.500 280,765 +0.45(+7.44%)
Jan 02, 2018 5.250 6.100 5.250 6.050 272,430 +0.90(+17.48%)
Dec 29, 2017 5.150 5.150 5.150 0 -0.10(-1.90%)
Dec 28, 2017 5.050 5.256 5.050 5.250 152,589 +0.10(+1.94%)
Dec 27, 2017 5.150 5.200 5.000 5.150 225,684 +0.00(+0.00%)
Dec 26, 2017 5.250 5.395 5.100 5.150 181,171 -0.07(-1.44%)
Dec 22, 2017 5.150 5.450 5.100 5.225 160,569 +0.12(+2.45%)
Dec 21, 2017 5.000 5.150 4.950 5.100 62,990 +0.10(+2.00%)
Dec 20, 2017 5.000 5.050 4.850 5.000 103,814 +0.05(+1.01%)
Dec 19, 2017 4.950 5.000 4.850 4.950 60,671 +0.05(+1.02%)
Dec 18, 2017 4.950 5.100 4.850 4.900 92,004 -0.05(-1.01%)
Dec 15, 2017 5.300 5.300 4.900 4.950 219,724 -0.35(-6.60%)
Dec 14, 2017 5.300 5.450 5.150 5.300 225,793 +0.00(+0.00%)
Dec 13, 2017 5.300 5.350 5.050 5.300 276,287 +0.15(+2.91%)
Dec 12, 2017 5.150 5.350 5.000 5.150 238,104 +0.00(+0.00%)
Dec 11, 2017 5.350 5.450 5.100 5.150 136,152 -0.20(-3.74%)
Dec 08, 2017 5.500 5.500 5.250 5.350 32,801 +0.05(+0.94%)
Dec 07, 2017 5.450 5.500 5.300 5.300 70,497 -0.10(-1.85%)
Dec 06, 2017 5.400 5.600 5.400 5.400 81,607 +0.05(+0.93%)
Dec 05, 2017 5.500 5.550 5.350 5.350 90,793 -0.20(-3.60%)
Dec 04, 2017 5.650 5.650 5.400 5.550 91,737 -0.15(-2.63%)
Dec 01, 2017 5.850 5.850 5.700 5.700 52,907 -0.25(-4.20%)
Nov 30, 2017 6.000 6.050 5.800 5.950 13,212 +0.05(+0.85%)
Nov 29, 2017 6.000 6.050 5.700 5.900 58,184 -0.15(-2.48%)
Nov 28, 2017 6.100 6.100 5.850 6.050 53,309 +0.05(+0.83%)
Nov 27, 2017 6.000 6.150 5.975 6.000 164,180 +0.00(+0.00%)
Nov 24, 2017 6.150 6.150 6.000 6.000 11,773 -0.05(-0.83%)
Nov 22, 2017 6.250 6.250 6.000 6.050 426,497 +0.00(+0.00%)
Nov 21, 2017 6.350 6.350 6.050 6.050 85,076 -0.15(-2.42%)
Nov 20, 2017 6.150 6.300 6.100 6.200 168,525 +0.15(+2.48%)
Nov 17, 2017 5.750 6.150 5.750 6.050 369,040 +0.40(+7.08%)
Nov 16, 2017 6.550 6.650 5.350 5.650 482,603 -1.80(-24.16%)
Nov 15, 2017 7.300 7.450 7.050 7.450 33,597 -0.05(-0.67%)
Nov 14, 2017 7.100 7.500 7.000 7.500 18,044 +0.30(+4.17%)
Nov 13, 2017 7.350 7.350 7.200 7.200 14,144 -0.05(-0.69%)
Nov 10, 2017 7.250 7.300 7.200 7.250 8,190 -0.05(-0.68%)
Nov 09, 2017 7.400 7.400 7.100 7.300 17,877 -0.10(-1.35%)
Nov 08, 2017 7.450 7.500 7.300 7.400 37,799 -0.10(-1.33%)
Nov 07, 2017 7.750 7.800 7.356 7.500 66,434 -0.28(-3.54%)
Nov 06, 2017 7.950 7.950 7.600 7.775 48,204 -0.22(-2.81%)
Nov 03, 2017 7.900 8.050 7.900 8.000 35,971 +0.10(+1.27%)
Nov 02, 2017 8.300 8.300 7.900 7.900 49,165 -0.60(-7.06%)
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.