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 (%)
Nov 30, 2015 5.780 6.000 5.710 5.930 19,314 +0.08(+1.37%)
Nov 27, 2015 5.680 5.850 5.650 5.850 1,360 +0.18(+3.17%)
Nov 25, 2015 5.690 5.670 5.670 5.670 5,800 -0.04(-0.70%)
Nov 24, 2015 5.780 5.860 5.300 5.710 9,730 -0.18(-3.06%)
Nov 23, 2015 5.890 5.890 5.750 5.890 4,858 +0.01(+0.17%)
Nov 20, 2015 5.720 5.890 5.720 5.880 1,828 +0.06(+1.03%)
Nov 19, 2015 5.790 5.890 5.625 5.820 24,026 -0.08(-1.36%)
Nov 18, 2015 6.110 6.120 5.620 5.900 126,840 -0.02(-0.34%)
Nov 17, 2015 5.890 6.000 5.890 5.920 34,937 +0.11(+1.89%)
Nov 16, 2015 5.810 5.810 5.810 5.810 187 -0.19(-3.17%)
Nov 13, 2015 5.810 6.150 5.810 6.000 5,804 +0.06(+1.01%)
Nov 12, 2015 5.930 6.000 5.870 5.940 40,073 +0.01(+0.17%)
Nov 11, 2015 5.880 5.950 5.860 5.930 5,390 +0.08(+1.37%)
Nov 10, 2015 5.800 5.940 5.760 5.850 7,154 +0.09(+1.56%)
Nov 09, 2015 5.630 5.785 5.630 5.760 20,363 -0.02(-0.35%)
Nov 06, 2015 5.690 5.820 5.670 5.780 15,400 +0.00(+0.00%)
Nov 05, 2015 5.760 5.820 5.730 5.780 5,633 -0.06(-1.03%)
Nov 04, 2015 5.800 5.840 5.740 5.840 8,452 -0.05(-0.85%)
Nov 03, 2015 5.878 5.910 5.710 5.890 6,413 -0.03(-0.51%)
Nov 02, 2015 5.840 5.920 5.840 5.920 2,111 +0.05(+0.85%)
Oct 30, 2015 5.800 5.890 5.760 5.870 11,549 -0.02(-0.34%)
Oct 29, 2015 5.760 5.890 5.760 5.890 7,031 -0.04(-0.67%)
Oct 28, 2015 5.840 5.930 5.750 5.930 14,070 +0.00(+0.00%)
Oct 27, 2015 5.780 5.930 5.780 5.930 5,693 +0.16(+2.77%)
Oct 26, 2015 5.810 5.910 5.770 5.770 7,558 -0.10(-1.70%)
Oct 23, 2015 5.990 5.990 5.740 5.870 21,707 +0.01(+0.17%)
Oct 22, 2015 5.650 5.890 5.600 5.860 11,772 +0.22(+3.90%)
Oct 21, 2015 5.580 5.640 5.560 5.640 11,900 +0.00(+0.00%)
Oct 20, 2015 5.570 5.640 5.570 5.640 12,809 +0.01(+0.18%)
Oct 19, 2015 5.600 5.700 5.590 5.630 5,665 -0.03(-0.53%)
Oct 16, 2015 5.660 5.660 5.610 5.660 700 -0.02(-0.35%)
Oct 15, 2015 5.570 5.680 5.560 5.680 6,099 +0.10(+1.79%)
Oct 14, 2015 5.557 5.580 5.500 5.580 7,605 -0.01(-0.18%)
Oct 13, 2015 5.510 5.600 5.510 5.590 38,653 -0.50(-8.21%)
Oct 12, 2015 5.446 6.090 5.440 6.090 6,787 +0.54(+9.73%)
Oct 09, 2015 5.521 5.550 5.521 5.550 1,600 +0.01(+0.18%)
Oct 08, 2015 5.460 5.540 5.420 5.540 612 +0.03(+0.54%)
Oct 07, 2015 5.487 5.510 5.450 5.510 4,860 -0.03(-0.54%)
Oct 06, 2015 5.470 5.650 5.400 5.540 18,599 -0.15(-2.64%)
Oct 05, 2015 5.700 5.710 5.610 5.690 7,700 +0.08(+1.43%)
Oct 02, 2015 5.360 5.650 5.360 5.610 17,407 +0.10(+1.81%)
Oct 01, 2015 5.550 5.550 5.410 5.510 8,823 -0.09(-1.61%)
Sep 30, 2015 5.610 5.660 5.500 5.600 12,665 -0.17(-2.95%)
Sep 29, 2015 5.650 5.840 5.650 5.770 2,886 +0.10(+1.76%)
Sep 28, 2015 5.830 5.830 5.590 5.670 37,115 -0.21(-3.57%)
Sep 25, 2015 5.880 5.920 5.880 5.880 5,702 -0.05(-0.84%)
Sep 24, 2015 5.920 5.930 5.800 5.930 6,813 +0.02(+0.34%)
Sep 23, 2015 5.900 5.920 5.840 5.910 1,800 -0.02(-0.34%)
Sep 22, 2015 5.940 5.940 5.840 5.930 3,271 -0.04(-0.67%)
Sep 21, 2015 6.040 6.100 5.940 5.970 52,803 -0.22(-3.55%)
Sep 18, 2015 5.990 6.190 5.820 6.190 50,585 +0.22(+3.69%)
Sep 17, 2015 5.830 5.970 5.760 5.970 10,749 -0.02(-0.33%)
Sep 16, 2015 5.960 5.990 5.900 5.990 10,294 +0.15(+2.57%)
Sep 15, 2015 5.760 5.890 5.720 5.840 3,138 +0.01(+0.17%)
Sep 14, 2015 5.660 5.830 5.620 5.830 2,780 +0.19(+3.37%)
Sep 11, 2015 5.650 5.660 5.580 5.640 6,323 -0.01(-0.18%)
Sep 10, 2015 5.590 5.650 5.500 5.650 6,336 +0.05(+0.89%)
Sep 09, 2015 5.510 5.600 5.510 5.600 17,648 -0.05(-0.88%)
Sep 08, 2015 5.650 5.670 5.620 5.650 8,898 -0.02(-0.35%)
Sep 04, 2015 5.550 5.670 5.670 5.670 5,800 -0.03(-0.53%)
Sep 03, 2015 5.590 5.700 5.510 5.700 5,729 +0.01(+0.18%)
Sep 02, 2015 5.735 5.740 5.620 5.690 10,028 +0.17(+3.08%)
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.