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 29, 2016 3.350 3.430 3.350 3.390 1,801 +0.07(+2.11%)
Apr 28, 2016 3.510 3.515 3.300 3.320 19,561 -0.19(-5.41%)
Apr 27, 2016 3.580 3.690 3.390 3.510 22,788 -0.26(-6.90%)
Apr 26, 2016 3.670 3.770 3.580 3.770 15,708 +0.08(+2.17%)
Apr 25, 2016 3.770 3.770 3.514 3.690 19,080 -0.05(-1.34%)
Apr 22, 2016 3.790 3.790 3.710 3.740 13,775 -0.05(-1.32%)
Apr 21, 2016 3.800 3.910 3.710 3.790 14,201 +0.03(+0.80%)
Apr 20, 2016 3.810 3.850 3.710 3.760 16,678 +0.03(+0.80%)
Apr 19, 2016 3.810 3.810 3.720 3.730 15,464 -0.08(-2.10%)
Apr 18, 2016 3.840 3.900 3.730 3.810 11,308 -0.09(-2.31%)
Apr 15, 2016 3.900 3.910 3.870 3.900 9,000 -0.06(-1.52%)
Apr 14, 2016 4.020 4.040 3.710 3.960 15,723 -0.04(-1.00%)
Apr 13, 2016 3.970 4.270 3.950 4.000 17,647 -0.23(-5.44%)
Apr 12, 2016 3.910 4.240 3.910 4.230 301 +0.29(+7.36%)
Apr 11, 2016 3.950 3.970 3.900 3.940 4,420 -0.22(-5.29%)
Apr 08, 2016 4.160 4.200 3.990 4.160 1,980 +0.11(+2.72%)
Apr 06, 2016 4.080 4.050 4.050 4.050 18,300 -0.02(-0.37%)
Apr 05, 2016 4.258 4.350 4.000 4.065 10,995 -0.11(-2.75%)
Apr 04, 2016 4.280 4.280 4.180 4.180 7,173 +0.06(+1.46%)
Mar 31, 2016 4.190 4.120 4.120 4.120 1,900 -0.24(-5.50%)
Mar 30, 2016 4.270 4.370 4.020 4.360 5,960 +0.13(+3.07%)
Mar 29, 2016 4.060 4.230 4.060 4.230 1,404 -0.06(-1.40%)
Mar 28, 2016 4.300 4.300 3.770 4.290 8,171 -0.10(-2.28%)
Mar 24, 2016 4.310 4.390 4.390 4.390 700 +0.05(+1.15%)
Mar 23, 2016 4.380 4.380 4.340 4.340 444 -0.14(-3.13%)
Mar 22, 2016 4.250 4.490 4.200 4.480 5,656 +0.04(+0.90%)
Mar 21, 2016 4.100 4.440 3.860 4.440 6,553 +0.42(+10.45%)
Mar 18, 2016 4.050 4.140 3.910 4.020 2,380 +0.09(+2.29%)
Mar 17, 2016 4.100 4.100 3.930 3.930 923 -0.15(-3.68%)
Mar 16, 2016 4.190 4.230 3.990 4.080 15,520 -0.09(-2.16%)
Mar 15, 2016 4.310 4.580 3.900 4.170 5,957 -0.40(-8.75%)
Mar 14, 2016 4.640 4.640 4.130 4.570 3,018 -0.08(-1.72%)
Mar 11, 2016 4.590 4.655 4.590 4.650 5,603 -0.01(-0.21%)
Mar 10, 2016 4.690 4.690 4.600 4.660 7,215 +0.35(+8.12%)
Mar 09, 2016 4.160 4.500 4.160 4.310 13,585 +0.38(+9.67%)
Mar 08, 2016 3.960 3.960 3.860 3.930 1,200 -0.02(-0.54%)
Mar 07, 2016 3.920 3.970 3.780 3.951 27,899 +0.13(+3.44%)
Mar 04, 2016 3.810 3.810 3.810 3.820 7,846 +0.04(+1.06%)
Mar 03, 2016 3.820 3.820 3.710 3.780 3,325 -0.06(-1.56%)
Mar 02, 2016 3.830 3.860 3.550 3.840 17,570 -0.06(-1.54%)
Mar 01, 2016 3.830 3.900 3.660 3.900 16,130 +0.05(+1.43%)
Feb 29, 2016 3.780 3.920 3.780 3.845 3,632 +0.14(+3.64%)
Feb 26, 2016 3.750 3.820 3.630 3.710 16,184 -0.05(-1.30%)
Feb 25, 2016 3.710 3.780 3.710 3.759 3,904 -0.03(-0.69%)
Feb 24, 2016 3.650 3.785 3.600 3.785 2,913 +0.15(+3.98%)
Feb 23, 2016 3.680 3.840 3.600 3.640 7,303 +0.12(+3.41%)
Feb 22, 2016 3.860 3.990 3.450 3.520 4,702 -0.13(-3.56%)
Feb 19, 2016 3.500 3.650 3.500 3.650 1,513 +0.00(+0.00%)
Feb 18, 2016 3.750 3.750 3.220 3.650 28,519 -0.15(-3.95%)
Feb 17, 2016 3.790 3.800 3.730 3.800 9,150 +0.09(+2.43%)
Feb 16, 2016 3.520 3.710 3.520 3.710 3,302 +0.37(+11.08%)
Feb 12, 2016 3.330 3.340 3.340 3.340 1,300 +0.11(+3.41%)
Feb 11, 2016 3.400 3.429 3.050 3.230 13,406 -0.27(-7.58%)
Feb 10, 2016 3.660 3.660 3.495 3.495 11,330 -0.13(-3.72%)
Feb 09, 2016 3.740 3.770 3.520 3.630 7,619 -0.20(-5.22%)
Feb 08, 2016 4.040 4.040 3.780 3.830 8,600 -0.23(-5.67%)
Feb 05, 2016 4.150 4.150 4.040 4.060 8,160 -0.09(-2.17%)
Feb 04, 2016 4.220 4.220 4.150 4.150 900 +0.00(+0.00%)
Feb 03, 2016 4.140 4.250 4.030 4.150 10,274 -0.11(-2.58%)
Feb 02, 2016 4.288 4.288 4.260 4.260 610 -0.01(-0.23%)
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.