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, 2019 0.7200 0.7340 0.7101 0.7201 158,800 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7500 0.7100 0.7200 158,453 -0.02(-3.33%)
Oct 29, 2019 0.7500 0.7500 0.7210 0.7448 93,775 +0.00(+0.65%)
Oct 28, 2019 0.7500 0.7700 0.7200 0.7400 262,251 -0.01(-1.86%)
Oct 25, 2019 0.7150 0.7550 0.7150 0.7540 193,200 +0.02(+3.29%)
Oct 24, 2019 0.7400 0.7600 0.7300 0.7300 168,715 -0.01(-1.35%)
Oct 23, 2019 0.7400 0.7600 0.7300 0.7400 220,175 +0.01(+1.15%)
Oct 22, 2019 0.7273 0.7480 0.7186 0.7316 199,340 +0.00(+0.58%)
Oct 21, 2019 0.7200 0.7579 0.7200 0.7274 279,289 +0.00(+0.33%)
Oct 18, 2019 0.7500 0.7780 0.7100 0.7250 356,300 -0.02(-2.70%)
Oct 17, 2019 0.7824 0.7902 0.7423 0.7451 444,617 -0.02(-3.23%)
Oct 16, 2019 0.7500 0.8100 0.7400 0.7700 508,007 +0.03(+4.24%)
Oct 15, 2019 0.7185 0.7654 0.7000 0.7387 374,634 +0.02(+2.58%)
Oct 14, 2019 0.7600 0.7600 0.7000 0.7201 304,730 -0.01(-1.54%)
Oct 11, 2019 0.7623 0.7623 0.7003 0.7314 303,100 +0.01(+1.58%)
Oct 10, 2019 0.8000 0.8000 0.7000 0.7200 629,873 -0.04(-5.51%)
Oct 09, 2019 0.8000 0.8000 0.7603 0.7620 362,792 -0.03(-4.22%)
Oct 08, 2019 0.8100 0.8200 0.7700 0.7956 473,259 -0.02(-2.95%)
Oct 07, 2019 0.8200 0.8300 0.7500 0.8198 991,429 -0.03(-3.46%)
Oct 04, 2019 0.6868 0.8554 0.6800 0.8492 2,838,800 +0.15(+21.31%)
Oct 03, 2019 0.6900 0.7200 0.6600 0.7000 943,794 +0.00(+0.29%)
Oct 02, 2019 0.7200 0.7355 0.6550 0.6980 1,082,296 -0.02(-3.06%)
Oct 01, 2019 0.7400 0.7400 0.7000 0.7200 579,048 -0.01(-1.22%)
Sep 30, 2019 0.7875 0.8800 0.7144 0.7289 2,154,495 -0.02(-2.81%)
Sep 27, 2019 0.7100 0.7500 0.6757 0.7500 1,083,000 +0.06(+8.70%)
Sep 26, 2019 0.8000 0.8400 0.6800 0.6900 1,914,304 -0.11(-13.75%)
Sep 25, 2019 0.8900 0.8900 0.7800 0.8000 1,017,177 -0.05(-5.88%)
Sep 24, 2019 1.030 1.040 0.7500 0.8500 3,534,972 -0.15(-15.00%)
Sep 23, 2019 1.090 1.200 1.000 1.000 2,757,956 -0.03(-2.91%)
Sep 20, 2019 1.000 1.100 0.9850 1.030 2,598,300 +0.07(+7.29%)
Sep 19, 2019 1.140 1.140 0.9100 0.9600 3,133,045 -0.20(-17.24%)
Sep 18, 2019 1.300 1.310 1.100 1.160 3,252,411 -0.14(-10.77%)
Sep 17, 2019 1.290 1.560 1.280 1.300 8,940,943 +0.05(+4.00%)
Sep 16, 2019 1.160 1.400 1.160 1.250 5,100,519 +0.10(+8.70%)
Sep 13, 2019 0.9100 1.380 0.9020 1.150 8,311,400 +0.25(+27.78%)
Sep 12, 2019 0.7900 0.9500 0.7900 0.9000 2,602,871 +0.09(+11.48%)
Sep 11, 2019 0.7805 0.8340 0.7805 0.8073 614,573 -0.03(-3.34%)
Sep 10, 2019 0.9000 0.9000 0.7600 0.8352 2,068,929 -0.06(-7.20%)
Sep 09, 2019 0.7400 0.9800 0.7400 0.9000 5,336,120 +0.16(+21.87%)
Sep 06, 2019 0.6500 0.7500 0.6400 0.7385 1,411,600 +0.08(+12.52%)
Sep 05, 2019 0.6490 0.6600 0.6000 0.6563 507,999 -0.00(-0.56%)
Sep 04, 2019 0.6800 0.6900 0.5500 0.6600 2,040,429 -0.04(-5.71%)
Sep 03, 2019 0.7200 0.7200 0.6800 0.7000 857,053 -0.02(-3.10%)
Aug 30, 2019 0.7350 0.7467 0.7000 0.7224 1,719,900 +0.00(+0.33%)
Aug 29, 2019 0.7000 0.7800 0.6100 0.7200 5,308,394 +0.04(+5.73%)
Aug 28, 2019 0.5900 0.8200 0.5512 0.6810 19,989,672 +0.16(+30.96%)
Aug 27, 2019 0.4511 0.5325 0.4500 0.5200 2,808,100 +0.06(+13.96%)
Aug 26, 2019 0.4675 0.4699 0.4500 0.4563 265,953 -0.00(-0.85%)
Aug 23, 2019 0.4545 0.4797 0.4351 0.4602 540,000 +0.01(+2.91%)
Aug 22, 2019 0.4427 0.4550 0.4301 0.4472 491,532 +0.01(+1.64%)
Aug 21, 2019 0.4500 0.4599 0.4301 0.4400 705,473 -0.01(-2.22%)
Aug 20, 2019 0.4400 0.4700 0.4400 0.4500 563,979 -0.02(-4.26%)
Aug 19, 2019 0.4600 0.4700 0.4300 0.4700 1,315,234 +0.01(+2.17%)
Aug 16, 2019 0.4720 0.4720 0.4400 0.4600 485,900 +0.01(+2.22%)
Aug 15, 2019 0.5200 0.5200 0.4500 0.4500 1,351,034 -0.06(-11.76%)
Aug 14, 2019 0.5100 0.5400 0.4700 0.5100 1,849,053 -0.05(-8.93%)
Aug 13, 2019 0.4300 0.5700 0.4100 0.5600 3,462,936 +0.13(+29.03%)
Aug 12, 2019 0.4595 0.4600 0.4336 0.4340 603,742 -0.03(-6.30%)
Aug 09, 2019 0.4749 0.4749 0.4350 0.4632 1,063,000 +0.00(+0.48%)
Aug 08, 2019 0.4416 0.5180 0.4416 0.4610 928,784 -0.03(-5.92%)
Aug 07, 2019 0.4800 0.4900 0.4400 0.4900 818,946 +0.01(+2.08%)
Aug 06, 2019 0.4700 0.4900 0.4600 0.4800 869,151 +0.01(+2.13%)
Aug 05, 2019 0.5200 0.5200 0.4500 0.4700 1,837,129 -0.04(-7.37%)
Aug 02, 2019 0.5200 0.6799 0.4678 0.5074 12,031,000 +0.04(+8.47%)
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.