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, 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%)
Dec 02, 2019 0.5000 0.5500 0.4839 0.5088 405,256 +0.01(+2.54%)
Nov 29, 2019 0.5000 0.5000 0.4800 0.4962 127,600 +0.00(+0.79%)
Nov 27, 2019 0.4900 0.5000 0.4800 0.4923 192,000 +0.01(+2.54%)
Nov 26, 2019 0.4900 0.4996 0.4750 0.4801 231,496 -0.01(-2.02%)
Nov 25, 2019 0.5100 0.5100 0.4850 0.4900 186,580 -0.00(-0.06%)
Nov 22, 2019 0.4800 0.5200 0.4800 0.4903 251,000 +0.00(+0.06%)
Nov 21, 2019 0.5400 0.5500 0.4900 0.4900 488,304 -0.02(-3.92%)
Nov 20, 2019 0.5500 0.5700 0.5000 0.5100 537,181 -0.01(-1.92%)
Nov 19, 2019 0.4900 0.5400 0.4900 0.5200 478,095 +0.03(+6.12%)
Nov 18, 2019 0.5000 0.5000 0.4800 0.4900 208,972 -0.01(-2.20%)
Nov 15, 2019 0.5040 0.5224 0.4721 0.5010 264,800 +0.01(+2.24%)
Nov 14, 2019 0.5400 0.5400 0.4900 0.4900 423,863 -0.02(-3.14%)
Nov 13, 2019 0.5451 0.5500 0.5000 0.5059 435,033 -0.03(-6.31%)
Nov 12, 2019 0.6000 0.6100 0.4700 0.5400 1,642,745 -0.12(-17.80%)
Nov 11, 2019 0.6700 0.6705 0.6024 0.6569 293,645 -0.01(-2.04%)
Nov 08, 2019 0.6700 0.6999 0.6600 0.6706 134,900 +0.00(+0.09%)
Nov 07, 2019 0.7000 0.7000 0.6600 0.6700 216,302 -0.01(-1.47%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.6800 436,699 -0.00(-0.51%)
Nov 05, 2019 0.6700 0.7100 0.6700 0.6835 395,739 -0.03(-3.73%)
Nov 04, 2019 0.7500 0.7500 0.6700 0.7100 428,577 -0.02(-2.47%)
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.