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, 2020 0.4100 0.4346 0.4000 0.4187 4,346,900 +0.01(+2.12%)
Jul 30, 2020 0.4100 0.4200 0.4000 0.4100 4,081,084 -0.01(-1.91%)
Jul 29, 2020 0.4316 0.4380 0.3980 0.4180 6,889,143 -0.02(-5.32%)
Jul 28, 2020 0.4485 0.4699 0.4250 0.4415 7,189,860 -0.04(-8.91%)
Jul 27, 2020 0.4299 0.5280 0.3802 0.4847 24,344,476 +0.04(+8.95%)
Jul 24, 2020 0.4400 0.4970 0.4300 0.4449 12,198,299 -0.00(-0.20%)
Jul 23, 2020 0.5229 0.5250 0.4110 0.4458 23,343,812 -0.09(-16.47%)
Jul 22, 2020 0.6150 0.7908 0.5022 0.5337 74,353,592 +0.03(+6.74%)
Jul 21, 2020 0.4400 0.5600 0.4400 0.5000 41,563,204 +0.11(+28.21%)
Jul 20, 2020 0.3400 0.3900 0.3400 0.3900 13,078,595 +0.04(+12.72%)
Jul 17, 2020 0.3400 0.3780 0.3300 0.3460 13,783,700 +0.02(+5.07%)
Jul 16, 2020 0.3282 0.3500 0.3170 0.3293 7,044,614 +0.02(+6.33%)
Jul 15, 2020 0.3050 0.3200 0.2855 0.3097 5,960,486 +0.01(+1.98%)
Jul 14, 2020 0.2780 0.3189 0.2602 0.3037 9,756,637 +0.04(+13.83%)
Jul 13, 2020 0.2950 0.2950 0.2642 0.2668 2,136,209 -0.02(-8.00%)
Jul 10, 2020 0.2800 0.3049 0.2716 0.2900 2,764,900 +0.01(+5.42%)
Jul 09, 2020 0.2880 0.2880 0.2620 0.2751 2,599,864 -0.01(-4.48%)
Jul 08, 2020 0.2900 0.2900 0.2800 0.2880 1,280,063 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2937 0.2820 0.2880 1,541,174 -0.00(-0.62%)
Jul 06, 2020 0.2820 0.2965 0.2800 0.2898 2,112,212 +0.01(+2.77%)
Jul 02, 2020 0.2901 0.2949 0.2800 0.2820 2,339,900 -0.02(-7.15%)
Jul 01, 2020 0.2896 0.3050 0.2820 0.3037 2,682,719 +0.02(+8.46%)
Jun 30, 2020 0.2900 0.3000 0.2800 0.2800 2,616,595 -0.01(-2.85%)
Jun 29, 2020 0.2900 0.3000 0.2820 0.2882 1,792,101 -0.00(-0.48%)
Jun 26, 2020 0.3055 0.3150 0.2820 0.2896 3,753,900 -0.03(-8.35%)
Jun 25, 2020 0.3010 0.3250 0.3004 0.3160 2,811,286 +0.01(+1.94%)
Jun 24, 2020 0.3200 0.3300 0.3000 0.3100 3,581,379 -0.02(-4.91%)
Jun 23, 2020 0.3100 0.3290 0.3015 0.3260 3,949,818 +0.02(+6.61%)
Jun 22, 2020 0.3300 0.3301 0.3000 0.3058 6,334,468 -0.03(-9.79%)
Jun 19, 2020 0.3442 0.3500 0.3301 0.3390 2,522,800 +0.01(+2.73%)
Jun 18, 2020 0.3500 0.3700 0.3100 0.3300 8,533,812 -0.01(-2.94%)
Jun 17, 2020 0.3550 0.3600 0.3300 0.3400 4,542,923 -0.03(-8.11%)
Jun 16, 2020 0.3800 0.3900 0.3526 0.3700 4,675,109 -0.00(-0.62%)
Jun 15, 2020 0.3600 0.3802 0.3400 0.3723 3,182,375 -0.01(-2.03%)
Jun 12, 2020 0.3801 0.3900 0.3510 0.3800 3,612,000 +0.03(+8.57%)
Jun 11, 2020 0.3500 0.3800 0.3400 0.3500 6,139,171 -0.06(-14.13%)
Jun 10, 2020 0.4600 0.4600 0.3900 0.4076 8,396,434 -0.03(-7.85%)
Jun 09, 2020 0.4198 0.4890 0.4080 0.4423 16,294,261 +0.04(+10.58%)
Jun 08, 2020 0.3800 0.4100 0.3703 0.4000 9,802,713 +0.02(+5.26%)
Jun 05, 2020 0.4020 0.4020 0.3501 0.3800 14,704,400 -0.04(-9.46%)
Jun 04, 2020 0.4200 0.4773 0.4100 0.4197 28,217,396 +0.03(+7.62%)
Jun 03, 2020 0.3800 0.4180 0.3340 0.3900 19,101,356 +0.02(+6.67%)
Jun 02, 2020 0.3890 0.3900 0.3429 0.3656 16,822,904 -0.04(-10.83%)
Jun 01, 2020 0.3000 0.4100 0.3000 0.4100 39,337,700 +0.12(+42.86%)
May 29, 2020 0.2900 0.3074 0.2750 0.2870 6,261,400 -0.00(-1.03%)
May 28, 2020 0.2677 0.3089 0.2619 0.2900 15,699,558 +0.02(+7.01%)
May 27, 2020 0.2700 0.2710 0.2525 0.2710 5,299,925 -0.01(-2.45%)
May 26, 2020 0.2989 0.2989 0.2700 0.2778 8,843,332 -0.00(-0.71%)
May 22, 2020 0.3130 0.3390 0.2653 0.2798 27,844,600 -0.02(-5.15%)
May 21, 2020 0.2395 0.3149 0.2379 0.2950 55,325,192 +0.05(+22.92%)
May 20, 2020 0.2380 0.2449 0.2310 0.2400 3,337,651 -0.00(-1.60%)
May 19, 2020 0.2500 0.2530 0.2350 0.2439 6,241,694 -0.02(-5.83%)
May 18, 2020 0.2249 0.2645 0.2185 0.2590 24,122,358 +0.04(+19.08%)
May 15, 2020 0.2178 0.2191 0.2105 0.2175 1,553,200 -0.00(-0.59%)
May 14, 2020 0.2193 0.2200 0.2050 0.2188 2,574,886 +0.00(+0.32%)
May 13, 2020 0.2300 0.2300 0.2101 0.2181 3,928,739 -0.01(-4.30%)
May 12, 2020 0.2400 0.2400 0.2250 0.2279 3,202,876 -0.01(-3.02%)
May 11, 2020 0.2350 0.2350 0.2252 0.2350 2,901,820 +0.00(+0.43%)
May 08, 2020 0.2200 0.2446 0.2153 0.2340 8,587,300 +0.01(+6.36%)
May 07, 2020 0.2249 0.2250 0.2050 0.2200 5,773,408 +0.01(+4.76%)
May 06, 2020 0.2358 0.2368 0.2036 0.2100 6,769,261 -0.02(-10.22%)
May 05, 2020 0.2429 0.2450 0.2275 0.2339 11,656,896 -0.01(-2.54%)
May 04, 2020 0.2500 0.3800 0.2200 0.2400 50,067,716 -0.00(-1.80%)
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.