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, 2020 0.2600 0.2600 0.2500 0.2500 1,260,406 +0.00(+0.00%)
Apr 29, 2020 0.2800 0.2800 0.2500 0.2500 1,597,636 -0.02(-5.66%)
Apr 28, 2020 0.2500 0.2700 0.2370 0.2650 2,713,105 +0.02(+9.14%)
Apr 27, 2020 0.2550 0.2550 0.2300 0.2428 2,450,701 -0.01(-2.02%)
Apr 24, 2020 0.2257 0.2500 0.2164 0.2478 2,366,700 +0.03(+16.12%)
Apr 23, 2020 0.2350 0.2350 0.2025 0.2134 3,005,057 -0.01(-6.20%)
Apr 22, 2020 0.2418 0.2450 0.2200 0.2275 1,047,087 -0.00(-1.13%)
Apr 21, 2020 0.2301 0.2500 0.2301 0.2301 833,897 -0.01(-3.44%)
Apr 20, 2020 0.2380 0.2695 0.2289 0.2383 2,723,616 -0.02(-6.18%)
Apr 17, 2020 0.2350 0.2790 0.2201 0.2540 8,268,600 +0.03(+11.60%)
Apr 16, 2020 0.2231 0.2350 0.2120 0.2276 1,687,666 +0.01(+4.69%)
Apr 15, 2020 0.2099 0.2175 0.2013 0.2174 1,135,007 +0.01(+3.52%)
Apr 14, 2020 0.2300 0.2300 0.2000 0.2100 1,295,449 -0.01(-4.55%)
Apr 13, 2020 0.2100 0.2200 0.2100 0.2200 1,068,677 +0.01(+6.28%)
Apr 09, 2020 0.2100 0.2179 0.2000 0.2070 2,079,400 +0.02(+8.95%)
Apr 08, 2020 0.2000 0.2000 0.1800 0.1900 1,436,495 +0.01(+4.05%)
Apr 07, 2020 0.1775 0.1900 0.1775 0.1826 889,556 -0.00(-1.30%)
Apr 06, 2020 0.1934 0.1935 0.1800 0.1850 1,153,418 -0.00(-1.28%)
Apr 03, 2020 0.2000 0.2000 0.1800 0.1874 549,400 +0.01(+2.97%)
Apr 02, 2020 0.1933 0.1999 0.1800 0.1820 594,051 -0.01(-5.75%)
Apr 01, 2020 0.1993 0.2070 0.1905 0.1931 711,920 -0.00(-1.98%)
Mar 31, 2020 0.2088 0.2140 0.1851 0.1970 1,387,287 -0.02(-10.45%)
Mar 30, 2020 0.2100 0.2300 0.2000 0.2200 2,128,518 +0.01(+5.67%)
Mar 27, 2020 0.2294 0.2294 0.2051 0.2082 1,055,400 -0.01(-2.66%)
Mar 26, 2020 0.2101 0.2300 0.2000 0.2139 2,070,436 +0.00(+1.86%)
Mar 25, 2020 0.2100 0.2300 0.1914 0.2100 2,897,510 +0.02(+9.89%)
Mar 24, 2020 0.1900 0.2100 0.1831 0.1911 2,637,455 +0.01(+6.17%)
Mar 23, 2020 0.2000 0.2000 0.1700 0.1800 969,922 -0.01(-4.61%)
Mar 20, 2020 0.1900 0.2000 0.1720 0.1887 1,269,300 +0.02(+11.00%)
Mar 19, 2020 0.1600 0.1900 0.1400 0.1700 2,287,549 +0.00(+0.59%)
Mar 18, 2020 0.2000 0.2000 0.1324 0.1690 2,745,461 -0.03(-14.21%)
Mar 17, 2020 0.2050 0.2200 0.1800 0.1970 1,702,573 -0.00(-1.45%)
Mar 16, 2020 0.2040 0.2100 0.1900 0.1999 1,399,436 -0.01(-6.15%)
Mar 13, 2020 0.2250 0.2490 0.2097 0.2130 3,055,800 +0.01(+6.50%)
Mar 12, 2020 0.2171 0.2300 0.2000 0.2000 2,555,629 -0.04(-16.25%)
Mar 11, 2020 0.2630 0.2668 0.2320 0.2388 2,473,243 -0.01(-4.37%)
Mar 10, 2020 0.2600 0.2799 0.2300 0.2497 2,751,622 +0.01(+4.04%)
Mar 09, 2020 0.2500 0.2700 0.2300 0.2400 2,554,803 -0.04(-14.89%)
Mar 06, 2020 0.2878 0.2915 0.2660 0.2820 2,541,200 -0.01(-2.76%)
Mar 05, 2020 0.2886 0.3075 0.2800 0.2900 3,874,161 -0.03(-8.31%)
Mar 04, 2020 0.3200 0.3300 0.2990 0.3163 5,733,770 -0.03(-9.58%)
Mar 03, 2020 0.3675 0.3868 0.3110 0.3498 10,079,197 -0.04(-10.31%)
Mar 02, 2020 0.3300 0.4052 0.3051 0.3900 23,558,564 +0.09(+30.52%)
Feb 28, 2020 0.2500 0.3000 0.2400 0.2988 7,460,800 +0.06(+23.32%)
Feb 27, 2020 0.2450 0.2600 0.2315 0.2423 2,388,453 -0.02(-8.50%)
Feb 26, 2020 0.2695 0.2700 0.2500 0.2648 1,315,221 -0.00(-0.49%)
Feb 25, 2020 0.2701 0.2800 0.2631 0.2661 1,981,757 -0.01(-4.14%)
Feb 24, 2020 0.2857 0.2900 0.2650 0.2776 1,699,047 -0.01(-2.90%)
Feb 21, 2020 0.3150 0.3200 0.2728 0.2859 6,044,900 +0.01(+2.11%)
Feb 20, 2020 0.2800 0.2900 0.2700 0.2800 1,780,551 +0.01(+2.23%)
Feb 19, 2020 0.2700 0.2779 0.2617 0.2739 619,656 +0.00(+1.44%)
Feb 18, 2020 0.2800 0.2810 0.2600 0.2700 1,050,304 -0.01(-3.67%)
Feb 14, 2020 0.2708 0.2850 0.2708 0.2803 730,100 +0.00(+0.47%)
Feb 13, 2020 0.2980 0.2980 0.2700 0.2790 1,093,939 -0.00(-1.76%)
Feb 12, 2020 0.2800 0.2900 0.2650 0.2840 1,795,992 +0.01(+3.27%)
Feb 11, 2020 0.2700 0.2888 0.2625 0.2750 3,457,821 +0.02(+5.85%)
Feb 10, 2020 0.2500 0.2600 0.2332 0.2598 1,682,962 +0.01(+3.67%)
Feb 07, 2020 0.2762 0.2762 0.2299 0.2506 3,119,200 -0.02(-6.46%)
Feb 06, 2020 0.2895 0.2895 0.2580 0.2679 1,993,767 -0.01(-4.32%)
Feb 05, 2020 0.2800 0.2975 0.2720 0.2800 2,201,518 +0.00(+0.36%)
Feb 04, 2020 0.2900 0.2978 0.2790 0.2790 1,552,997 -0.02(-5.42%)
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.