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 (%)
Apr 30, 2018 5.100 5.150 5.050 5.150 96,882 +0.00(+0.00%)
Apr 27, 2018 5.150 5.150 4.975 5.150 110,394 -0.05(-0.96%)
Apr 26, 2018 5.250 5.250 5.100 5.200 98,681 -0.05(-0.95%)
Apr 25, 2018 5.150 5.300 5.000 5.250 214,472 +0.15(+2.94%)
Apr 24, 2018 5.200 5.350 5.050 5.100 206,487 -0.05(-0.97%)
Apr 23, 2018 5.255 5.450 5.150 5.150 623,944 -0.20(-3.74%)
Apr 20, 2018 5.350 5.450 5.050 5.350 636,593 +0.10(+1.90%)
Apr 19, 2018 5.250 5.750 5.100 5.250 2,043,549 +0.05(+0.96%)
Apr 18, 2018 5.250 5.250 5.150 5.200 287,389 -0.05(-0.95%)
Apr 17, 2018 5.200 5.250 5.150 5.250 199,398 +0.03(+0.48%)
Apr 16, 2018 5.250 5.300 5.150 5.225 273,863 -0.03(-0.48%)
Apr 13, 2018 5.250 5.250 5.100 5.250 448,122 +0.00(+0.00%)
Apr 12, 2018 5.300 5.300 5.150 5.250 441,571 +0.00(+0.00%)
Apr 11, 2018 5.250 5.350 5.050 5.250 3,356,307 -1.15(-17.97%)
Apr 10, 2018 6.100 6.500 6.100 6.400 56,422 +0.15(+2.40%)
Apr 09, 2018 6.250 6.487 6.192 6.250 67,388 -0.05(-0.79%)
Apr 06, 2018 6.400 6.400 6.150 6.300 48,289 -0.20(-3.08%)
Apr 05, 2018 6.500 6.500 6.150 6.500 41,831 +0.10(+1.56%)
Apr 04, 2018 6.100 6.600 6.050 6.400 65,675 +0.20(+3.23%)
Apr 03, 2018 6.150 6.350 6.055 6.200 36,029 +0.05(+0.81%)
Apr 02, 2018 6.300 6.300 6.150 6.150 27,987 -0.17(-2.77%)
Mar 29, 2018 6.325 6.325 6.325 0 +0.12(+2.02%)
Mar 28, 2018 6.250 6.300 5.980 6.200 39,330 -0.05(-0.80%)
Mar 27, 2018 6.400 6.400 6.150 6.250 53,041 -0.15(-2.34%)
Mar 26, 2018 6.350 6.425 6.200 6.400 74,407 +0.05(+0.79%)
Mar 23, 2018 6.350 6.450 6.300 6.350 55,588 +0.00(+0.00%)
Mar 22, 2018 6.300 6.450 6.150 6.350 63,826 +0.05(+0.79%)
Mar 21, 2018 6.250 6.350 6.250 6.300 33,636 +0.00(+0.00%)
Mar 20, 2018 6.300 6.400 6.250 6.300 47,419 +0.00(+0.00%)
Mar 19, 2018 6.300 6.400 6.260 6.300 26,697 -0.15(-2.33%)
Mar 16, 2018 6.300 6.450 6.300 6.450 22,763 +0.00(+0.00%)
Mar 15, 2018 6.450 6.550 6.305 6.450 50,590 -0.05(-0.77%)
Mar 14, 2018 6.550 6.650 6.450 6.500 92,247 -0.05(-0.76%)
Mar 13, 2018 6.600 6.700 6.500 6.550 129,122 +0.05(+0.77%)
Mar 12, 2018 6.450 6.600 6.400 6.500 102,980 -0.10(-1.52%)
Mar 09, 2018 6.050 6.600 6.050 6.600 189,265 +0.40(+6.45%)
Mar 08, 2018 6.150 6.250 6.050 6.200 51,523 +0.00(+0.00%)
Mar 07, 2018 6.145 6.300 6.145 6.200 88,701 +0.00(+0.00%)
Mar 06, 2018 6.200 6.300 6.150 6.200 42,300 +0.00(+0.00%)
Mar 05, 2018 6.150 6.300 6.100 6.200 79,910 +0.00(+0.00%)
Mar 02, 2018 6.100 6.250 5.950 6.200 60,187 +0.10(+1.64%)
Mar 01, 2018 6.133 6.150 5.750 6.100 100,377 +0.15(+2.52%)
Feb 28, 2018 5.950 6.500 5.825 5.950 214,325 +0.05(+0.85%)
Feb 27, 2018 5.850 6.050 5.700 5.900 133,056 +0.15(+2.61%)
Feb 26, 2018 6.050 6.445 5.600 5.750 231,866 +0.12(+2.09%)
Feb 23, 2018 5.700 5.800 5.500 5.633 50,126 -0.07(-1.18%)
Feb 22, 2018 5.550 5.750 5.500 5.700 11,028 +0.10(+1.79%)
Feb 21, 2018 5.600 5.700 5.500 5.600 57,788 -0.05(-0.88%)
Feb 20, 2018 5.700 5.800 5.550 5.650 62,780 -0.05(-0.88%)
Feb 16, 2018 5.700 5.700 5.700 0 -0.08(-1.30%)
Feb 15, 2018 5.800 5.900 5.700 5.775 77,141 +0.03(+0.43%)
Feb 14, 2018 5.600 5.950 5.600 5.750 39,068 +0.08(+1.32%)
Feb 13, 2018 5.800 5.900 5.550 5.675 81,063 -0.12(-2.16%)
Feb 12, 2018 6.250 6.325 5.600 5.800 179,511 -0.60(-9.38%)
Feb 09, 2018 6.350 6.400 5.900 6.400 140,593 +0.05(+0.79%)
Feb 08, 2018 6.300 6.400 6.033 6.350 107,162 +0.17(+2.83%)
Feb 07, 2018 6.000 6.550 6.000 6.175 112,229 +0.12(+2.07%)
Feb 06, 2018 5.800 6.050 5.750 6.050 45,375 +0.05(+0.83%)
Feb 05, 2018 6.100 6.100 5.800 6.000 85,310 -0.10(-1.64%)
Feb 02, 2018 6.150 6.200 6.000 6.100 56,216 +0.00(+0.00%)
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.