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 (%)
Dec 31, 2018 7.230 7.650 7.230 7.540 181,700 +0.42(+5.90%)
Dec 28, 2018 6.620 7.290 6.420 7.120 219,000 +0.61(+9.37%)
Dec 27, 2018 6.560 6.650 6.184 6.510 173,124 -0.14(-2.11%)
Dec 26, 2018 6.450 6.780 6.450 6.650 229,480 +0.24(+3.74%)
Dec 24, 2018 6.200 6.600 6.200 6.410 123,400 +0.23(+3.72%)
Dec 21, 2018 6.730 6.790 6.180 6.180 284,000 -0.47(-7.07%)
Dec 20, 2018 6.830 7.120 6.450 6.650 348,313 -0.24(-3.48%)
Dec 19, 2018 7.240 7.520 6.850 6.890 306,474 -0.39(-5.36%)
Dec 18, 2018 7.740 7.768 7.180 7.280 276,964 -0.39(-5.08%)
Dec 17, 2018 8.000 8.000 7.660 7.670 388,943 -0.46(-5.66%)
Dec 14, 2018 7.810 8.240 7.650 8.130 499,800 +0.22(+2.78%)
Dec 13, 2018 7.830 8.000 7.700 7.910 278,802 +0.12(+1.54%)
Dec 12, 2018 7.500 8.200 7.340 7.790 776,926 +0.29(+3.87%)
Dec 11, 2018 7.720 8.000 7.500 7.500 210,922 -0.18(-2.34%)
Dec 10, 2018 7.350 7.840 7.350 7.680 575,273 +0.33(+4.49%)
Dec 07, 2018 7.840 8.010 7.270 7.350 348,000 -0.49(-6.25%)
Dec 06, 2018 7.800 8.080 7.676 7.840 555,545 +0.01(+0.13%)
Dec 04, 2018 7.500 7.910 7.020 7.830 1,019,500 +0.18(+2.35%)
Dec 03, 2018 6.950 7.980 6.900 7.650 1,950,271 +0.73(+10.55%)
Nov 30, 2018 5.970 7.520 5.910 6.920 1,726,600 +1.01(+17.09%)
Nov 29, 2018 5.950 6.000 5.890 5.910 94,863 -0.06(-1.01%)
Nov 28, 2018 5.840 6.050 5.840 5.970 184,288 +0.16(+2.75%)
Nov 27, 2018 5.800 5.850 5.670 5.810 102,350 -0.04(-0.68%)
Nov 26, 2018 5.750 5.870 5.750 5.850 87,875 +0.10(+1.74%)
Nov 23, 2018 5.650 5.750 5.630 5.750 40,300 +0.00(+0.00%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.15(+2.68%)
Nov 20, 2018 5.600 5.600 5.500 5.600 65,256 +0.00(+0.00%)
Nov 19, 2018 5.900 5.900 5.600 5.600 155,764 -0.33(-5.56%)
Nov 16, 2018 5.750 5.940 5.750 5.930 56,500 +0.18(+3.13%)
Nov 15, 2018 5.800 5.900 5.750 5.750 110,378 -0.08(-1.37%)
Nov 14, 2018 5.850 5.950 5.800 5.830 131,235 -0.07(-1.19%)
Nov 13, 2018 5.900 6.000 5.849 5.900 141,862 +0.02(+0.34%)
Nov 12, 2018 5.900 6.049 5.838 5.880 145,209 -0.01(-0.17%)
Nov 09, 2018 5.950 5.950 5.790 5.890 126,400 +0.01(+0.17%)
Nov 08, 2018 5.880 5.980 5.800 5.880 141,249 +0.00(+0.00%)
Nov 07, 2018 5.770 5.990 5.770 5.880 209,979 +0.09(+1.55%)
Nov 06, 2018 5.850 5.850 5.750 5.790 62,795 -0.09(-1.53%)
Nov 05, 2018 5.900 5.900 5.760 5.880 58,345 +0.02(+0.34%)
Nov 02, 2018 5.900 5.970 5.860 5.860 193,500 -0.06(-1.01%)
Nov 01, 2018 5.920 6.030 5.920 5.920 58,065 -0.02(-0.34%)
Oct 31, 2018 5.850 5.993 5.850 5.940 57,640 +0.02(+0.34%)
Oct 30, 2018 5.860 5.980 5.750 5.920 58,163 +0.02(+0.34%)
Oct 29, 2018 6.100 6.100 5.850 5.900 129,316 -0.10(-1.67%)
Oct 26, 2018 5.830 6.100 5.800 6.000 294,400 +0.10(+1.69%)
Oct 25, 2018 5.620 5.900 5.550 5.900 297,774 +0.26(+4.61%)
Oct 24, 2018 5.550 5.680 5.450 5.640 185,622 +0.09(+1.62%)
Oct 23, 2018 5.090 5.729 4.830 5.550 368,453 +0.38(+7.35%)
Oct 22, 2018 5.250 5.413 5.100 5.170 259,857 +0.05(+0.98%)
Oct 19, 2018 5.150 5.170 5.040 5.120 70,300 -0.03(-0.58%)
Oct 18, 2018 5.180 5.250 5.150 5.150 51,592 -0.05(-0.96%)
Oct 17, 2018 5.060 5.200 4.810 5.200 30,308 +0.13(+2.56%)
Oct 16, 2018 5.000 5.150 4.920 5.070 56,230 +0.09(+1.81%)
Oct 15, 2018 4.820 5.000 4.810 4.980 33,143 +0.16(+3.32%)
Oct 12, 2018 4.620 4.830 4.580 4.820 44,000 +0.20(+4.33%)
Oct 11, 2018 4.790 4.790 4.560 4.620 97,886 -0.09(-1.91%)
Oct 10, 2018 4.850 4.900 4.690 4.710 94,090 -0.12(-2.48%)
Oct 09, 2018 4.870 4.950 4.750 4.830 77,729 +0.00(+0.00%)
Oct 08, 2018 4.900 4.940 4.700 4.830 77,316 +0.01(+0.21%)
Oct 05, 2018 5.240 5.410 4.800 4.820 157,400 -0.28(-5.49%)
Oct 04, 2018 5.110 5.200 5.000 5.100 116,172 -0.10(-1.92%)
Oct 03, 2018 5.240 5.500 5.020 5.200 199,228 -0.08(-1.52%)
Oct 02, 2018 5.500 5.500 5.200 5.280 134,604 -0.31(-5.55%)
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.