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 (%)
Jul 31, 2019 0.4410 0.4800 0.4351 0.4780 881,095 +0.03(+6.22%)
Jul 30, 2019 0.4600 0.4600 0.4200 0.4500 1,084,705 -0.01(-2.17%)
Jul 29, 2019 0.4700 0.4890 0.4400 0.4600 1,859,870 -0.02(-4.17%)
Jul 26, 2019 0.5000 0.5000 0.4618 0.4800 1,320,600 -0.02(-4.00%)
Jul 25, 2019 0.5300 0.5300 0.4900 0.5000 1,486,909 -0.02(-3.10%)
Jul 24, 2019 0.5416 0.5427 0.4700 0.5160 2,811,964 -0.02(-4.44%)
Jul 23, 2019 0.5500 0.6100 0.5400 0.5400 5,502,851 -0.01(-1.82%)
Jul 22, 2019 0.5400 0.6299 0.4500 0.5500 18,868,660 -2.44(-81.61%)
Jul 19, 2019 3.430 3.438 2.990 2.990 383,300 -0.40(-11.80%)
Jul 18, 2019 3.180 3.390 3.160 3.390 278,472 +0.21(+6.60%)
Jul 17, 2019 3.400 3.460 3.155 3.180 197,016 -0.20(-5.92%)
Jul 16, 2019 3.650 3.670 3.100 3.380 1,296,614 -0.26(-7.14%)
Jul 15, 2019 3.930 3.990 3.600 3.640 316,074 -0.25(-6.43%)
Jul 12, 2019 4.010 4.110 3.860 3.890 272,300 -0.10(-2.51%)
Jul 11, 2019 4.240 4.300 3.960 3.990 280,671 -0.18(-4.32%)
Jul 10, 2019 3.750 4.360 3.600 4.170 1,888,824 +0.44(+11.80%)
Jul 09, 2019 3.700 3.780 3.660 3.730 373,201 +0.04(+1.08%)
Jul 08, 2019 3.940 3.940 3.660 3.690 1,056,896 -0.25(-6.35%)
Jul 05, 2019 3.990 4.000 3.880 3.940 75,500 -0.03(-0.76%)
Jul 03, 2019 3.970 4.000 3.910 3.970 58,300 -0.01(-0.25%)
Jul 02, 2019 4.150 4.150 3.900 3.980 292,174 -0.15(-3.63%)
Jul 01, 2019 4.480 4.480 4.100 4.130 193,370 -0.21(-4.84%)
Jun 28, 2019 4.230 4.400 4.190 4.340 116,000 +0.08(+1.88%)
Jun 27, 2019 4.150 4.280 4.050 4.260 197,367 +0.13(+3.15%)
Jun 26, 2019 4.280 4.300 4.080 4.130 213,669 -0.10(-2.36%)
Jun 25, 2019 4.220 4.480 4.110 4.230 484,127 +0.07(+1.68%)
Jun 24, 2019 4.430 4.530 4.060 4.160 393,133 -0.23(-5.24%)
Jun 21, 2019 4.200 4.510 4.120 4.390 679,700 +0.19(+4.52%)
Jun 20, 2019 4.350 4.480 4.190 4.200 447,571 +0.02(+0.48%)
Jun 19, 2019 4.960 4.960 3.930 4.180 1,478,509 -0.60(-12.55%)
Jun 18, 2019 4.820 4.920 4.700 4.780 624,534 -0.02(-0.42%)
Jun 17, 2019 4.690 4.870 4.690 4.800 262,678 +0.08(+1.69%)
Jun 14, 2019 4.770 4.808 4.630 4.720 87,700 -0.03(-0.63%)
Jun 13, 2019 4.740 4.840 4.580 4.750 209,726 +0.00(+0.00%)
Jun 12, 2019 4.970 4.970 4.710 4.750 403,770 -0.17(-3.46%)
Jun 11, 2019 5.070 5.200 4.795 4.920 88,503 -0.13(-2.57%)
Jun 10, 2019 4.950 5.110 4.950 5.050 59,960 +0.11(+2.23%)
Jun 07, 2019 4.800 5.020 4.680 4.940 89,200 +0.14(+2.92%)
Jun 06, 2019 5.010 5.026 4.620 4.800 232,766 -0.20(-4.00%)
Jun 05, 2019 5.220 5.220 4.940 5.000 141,027 -0.20(-3.85%)
Jun 04, 2019 4.990 5.210 4.860 5.200 68,457 +0.23(+4.63%)
Jun 03, 2019 5.180 5.194 4.840 4.970 90,873 -0.19(-3.68%)
May 31, 2019 5.170 5.270 5.140 5.160 82,800 -0.04(-0.77%)
May 30, 2019 5.300 5.379 5.200 5.200 69,163 -0.10(-1.89%)
May 29, 2019 5.490 5.540 5.220 5.300 103,439 -0.20(-3.64%)
May 28, 2019 5.380 5.640 5.250 5.500 301,368 +0.17(+3.19%)
May 24, 2019 5.150 5.460 5.150 5.330 316,200 +0.19(+3.70%)
May 23, 2019 5.030 5.210 4.980 5.140 96,760 +0.01(+0.19%)
May 22, 2019 4.890 5.220 4.820 5.130 200,978 +0.20(+4.06%)
May 21, 2019 5.130 5.130 4.900 4.930 369,681 -0.22(-4.27%)
May 20, 2019 5.270 5.300 5.100 5.150 129,528 -0.16(-3.01%)
May 17, 2019 5.300 5.831 5.150 5.310 263,200 -0.04(-0.75%)
May 16, 2019 5.450 5.510 5.240 5.350 764,677 +0.07(+1.33%)
May 15, 2019 5.510 5.558 5.250 5.280 343,416 -0.24(-4.35%)
May 14, 2019 5.850 5.950 5.465 5.520 166,757 -0.34(-5.80%)
May 13, 2019 5.730 6.000 5.530 5.860 211,162 -0.03(-0.51%)
May 10, 2019 5.710 5.900 5.560 5.890 130,000 +0.18(+3.15%)
May 09, 2019 6.020 6.040 5.640 5.710 204,384 -0.35(-5.78%)
May 08, 2019 6.080 6.150 5.530 6.060 330,503 +0.03(+0.50%)
May 07, 2019 6.290 6.290 5.920 6.030 291,306 -0.22(-3.52%)
May 06, 2019 6.180 6.430 6.100 6.250 170,889 +0.01(+0.16%)
May 03, 2019 6.220 6.340 6.177 6.240 247,600 +0.02(+0.32%)
May 02, 2019 6.160 6.370 6.010 6.220 242,834 +0.07(+1.14%)
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.