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 (%)
Mar 31, 2020 0.2088 0.2140 0.1851 0.1970 1,387,287 -0.02(-10.45%)
Mar 30, 2020 0.2100 0.2300 0.2000 0.2200 2,128,518 +0.01(+5.67%)
Mar 27, 2020 0.2294 0.2294 0.2051 0.2082 1,055,400 -0.01(-2.66%)
Mar 26, 2020 0.2101 0.2300 0.2000 0.2139 2,070,436 +0.00(+1.86%)
Mar 25, 2020 0.2100 0.2300 0.1914 0.2100 2,897,510 +0.02(+9.89%)
Mar 24, 2020 0.1900 0.2100 0.1831 0.1911 2,637,455 +0.01(+6.17%)
Mar 23, 2020 0.2000 0.2000 0.1700 0.1800 969,922 -0.01(-4.61%)
Mar 20, 2020 0.1900 0.2000 0.1720 0.1887 1,269,300 +0.02(+11.00%)
Mar 19, 2020 0.1600 0.1900 0.1400 0.1700 2,287,549 +0.00(+0.59%)
Mar 18, 2020 0.2000 0.2000 0.1324 0.1690 2,745,461 -0.03(-14.21%)
Mar 17, 2020 0.2050 0.2200 0.1800 0.1970 1,702,573 -0.00(-1.45%)
Mar 16, 2020 0.2040 0.2100 0.1900 0.1999 1,399,436 -0.01(-6.15%)
Mar 13, 2020 0.2250 0.2490 0.2097 0.2130 3,055,800 +0.01(+6.50%)
Mar 12, 2020 0.2171 0.2300 0.2000 0.2000 2,555,629 -0.04(-16.25%)
Mar 11, 2020 0.2630 0.2668 0.2320 0.2388 2,473,243 -0.01(-4.37%)
Mar 10, 2020 0.2600 0.2799 0.2300 0.2497 2,751,622 +0.01(+4.04%)
Mar 09, 2020 0.2500 0.2700 0.2300 0.2400 2,554,803 -0.04(-14.89%)
Mar 06, 2020 0.2878 0.2915 0.2660 0.2820 2,541,200 -0.01(-2.76%)
Mar 05, 2020 0.2886 0.3075 0.2800 0.2900 3,874,161 -0.03(-8.31%)
Mar 04, 2020 0.3200 0.3300 0.2990 0.3163 5,733,770 -0.03(-9.58%)
Mar 03, 2020 0.3675 0.3868 0.3110 0.3498 10,079,197 -0.04(-10.31%)
Mar 02, 2020 0.3300 0.4052 0.3051 0.3900 23,558,564 +0.09(+30.52%)
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%)
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.