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%)
Feb 01, 2016 4.280 4.290 4.270 4.270 910 -0.11(-2.51%)
Jan 29, 2016 4.080 4.380 4.060 4.380 24,292 +0.33(+8.15%)
Jan 28, 2016 4.210 4.210 3.970 4.050 8,940 -0.23(-5.37%)
Jan 27, 2016 4.200 4.280 4.130 4.280 2,753 +0.12(+2.88%)
Jan 26, 2016 4.275 4.310 4.150 4.160 4,350 -0.08(-1.89%)
Jan 25, 2016 4.270 4.280 4.230 4.240 11,503 +0.01(+0.24%)
Jan 22, 2016 4.300 4.450 4.210 4.230 9,905 +0.03(+0.71%)
Jan 21, 2016 4.350 4.350 4.130 4.200 5,631 -0.04(-0.94%)
Jan 20, 2016 4.270 4.300 4.190 4.240 10,206 -0.16(-3.64%)
Jan 19, 2016 4.550 4.550 4.320 4.400 18,393 -0.05(-1.12%)
Jan 15, 2016 4.490 4.450 4.450 4.450 20,900 -0.10(-2.20%)
Jan 14, 2016 4.600 4.713 4.520 4.550 26,623 +0.02(+0.44%)
Jan 13, 2016 4.770 4.780 4.480 4.530 20,402 -0.09(-1.95%)
Jan 12, 2016 4.790 4.790 4.470 4.620 21,445 -0.21(-4.35%)
Jan 11, 2016 4.800 4.830 4.800 4.830 1,625 +0.00(+0.00%)
Jan 08, 2016 5.010 5.110 4.670 4.830 6,299 +0.01(+0.21%)
Jan 07, 2016 4.890 4.990 4.790 4.820 9,450 -0.07(-1.43%)
Jan 06, 2016 4.970 4.970 4.880 4.890 7,551 -0.08(-1.61%)
Jan 05, 2016 4.980 5.040 4.920 4.970 6,727 -0.03(-0.60%)
Jan 04, 2016 5.210 5.360 4.150 5.000 79,853 -0.36(-6.72%)
Dec 31, 2015 5.320 5.360 5.360 5.360 13,300 -0.06(-1.06%)
Dec 30, 2015 5.400 5.510 5.323 5.418 16,741 -0.06(-1.14%)
Dec 29, 2015 5.550 5.550 5.400 5.480 8,470 -0.06(-1.08%)
Dec 28, 2015 5.670 5.670 5.530 5.540 5,912 -0.06(-1.07%)
Dec 24, 2015 5.570 5.600 5.600 5.600 3,600 +0.06(+1.17%)
Dec 23, 2015 5.570 5.630 5.510 5.535 17,022 -0.04(-0.81%)
Dec 22, 2015 5.580 5.630 5.510 5.580 13,550 -0.02(-0.36%)
Dec 21, 2015 5.690 5.690 5.505 5.600 26,123 +0.10(+1.82%)
Dec 18, 2015 5.600 5.700 5.440 5.500 9,707 +0.03(+0.55%)
Dec 17, 2015 5.640 5.800 5.450 5.470 35,959 +0.01(+0.18%)
Dec 16, 2015 5.700 5.800 5.390 5.460 34,739 -0.22(-3.87%)
Dec 15, 2015 5.650 5.680 5.420 5.680 9,114 +0.09(+1.61%)
Dec 14, 2015 5.650 5.700 5.365 5.590 18,616 +0.04(+0.72%)
Dec 11, 2015 5.724 5.724 5.350 5.550 21,146 -0.20(-3.48%)
Dec 10, 2015 5.750 5.800 5.750 5.750 7,143 -0.05(-0.86%)
Dec 09, 2015 5.820 5.890 5.750 5.800 20,139 -0.04(-0.68%)
Dec 08, 2015 5.840 5.930 5.770 5.840 6,674 -0.15(-2.50%)
Dec 07, 2015 5.890 5.990 5.840 5.990 21,357 +0.03(+0.50%)
Dec 04, 2015 5.848 5.969 5.800 5.960 33,977 +0.14(+2.41%)
Dec 03, 2015 5.820 5.970 5.780 5.820 3,667 -0.07(-1.19%)
Dec 02, 2015 5.850 5.920 5.590 5.890 11,519 -0.03(-0.51%)
Dec 01, 2015 5.900 5.920 5.830 5.920 925 -0.01(-0.17%)
Nov 30, 2015 5.780 6.000 5.710 5.930 19,314 +0.08(+1.37%)
Nov 27, 2015 5.680 5.850 5.650 5.850 1,360 +0.18(+3.17%)
Nov 25, 2015 5.690 5.670 5.670 5.670 5,800 -0.04(-0.70%)
Nov 24, 2015 5.780 5.860 5.300 5.710 9,730 -0.18(-3.06%)
Nov 23, 2015 5.890 5.890 5.750 5.890 4,858 +0.01(+0.17%)
Nov 20, 2015 5.720 5.890 5.720 5.880 1,828 +0.06(+1.03%)
Nov 19, 2015 5.790 5.890 5.625 5.820 24,026 -0.08(-1.36%)
Nov 18, 2015 6.110 6.120 5.620 5.900 126,840 -0.02(-0.34%)
Nov 17, 2015 5.890 6.000 5.890 5.920 34,937 +0.11(+1.89%)
Nov 16, 2015 5.810 5.810 5.810 5.810 187 -0.19(-3.17%)
Nov 13, 2015 5.810 6.150 5.810 6.000 5,804 +0.06(+1.01%)
Nov 12, 2015 5.930 6.000 5.870 5.940 40,073 +0.01(+0.17%)
Nov 11, 2015 5.880 5.950 5.860 5.930 5,390 +0.08(+1.37%)
Nov 10, 2015 5.800 5.940 5.760 5.850 7,154 +0.09(+1.56%)
Nov 09, 2015 5.630 5.785 5.630 5.760 20,363 -0.02(-0.35%)
Nov 06, 2015 5.690 5.820 5.670 5.780 15,400 +0.00(+0.00%)
Nov 05, 2015 5.760 5.820 5.730 5.780 5,633 -0.06(-1.03%)
Nov 04, 2015 5.800 5.840 5.740 5.840 8,452 -0.05(-0.85%)
Nov 03, 2015 5.878 5.910 5.710 5.890 6,413 -0.03(-0.51%)
Nov 02, 2015 5.840 5.920 5.840 5.920 2,111 +0.05(+0.85%)
Oct 30, 2015 5.800 5.890 5.760 5.870 11,549 -0.02(-0.34%)
Oct 29, 2015 5.760 5.890 5.760 5.890 7,031 -0.04(-0.67%)
Oct 28, 2015 5.840 5.930 5.750 5.930 14,070 +0.00(+0.00%)
Oct 27, 2015 5.780 5.930 5.780 5.930 5,693 +0.16(+2.77%)
Oct 26, 2015 5.810 5.910 5.770 5.770 7,558 -0.10(-1.70%)
Oct 23, 2015 5.990 5.990 5.740 5.870 21,707 +0.01(+0.17%)
Oct 22, 2015 5.650 5.890 5.600 5.860 11,772 +0.22(+3.90%)
Oct 21, 2015 5.580 5.640 5.560 5.640 11,900 +0.00(+0.00%)
Oct 20, 2015 5.570 5.640 5.570 5.640 12,809 +0.01(+0.18%)
Oct 19, 2015 5.600 5.700 5.590 5.630 5,665 -0.03(-0.53%)
Oct 16, 2015 5.660 5.660 5.610 5.660 700 -0.02(-0.35%)
Oct 15, 2015 5.570 5.680 5.560 5.680 6,099 +0.10(+1.79%)
Oct 14, 2015 5.557 5.580 5.500 5.580 7,605 -0.01(-0.18%)
Oct 13, 2015 5.510 5.600 5.510 5.590 38,653 -0.50(-8.21%)
Oct 12, 2015 5.446 6.090 5.440 6.090 6,787 +0.54(+9.73%)
Oct 09, 2015 5.521 5.550 5.521 5.550 1,600 +0.01(+0.18%)
Oct 08, 2015 5.460 5.540 5.420 5.540 612 +0.03(+0.54%)
Oct 07, 2015 5.487 5.510 5.450 5.510 4,860 -0.03(-0.54%)
Oct 06, 2015 5.470 5.650 5.400 5.540 18,599 -0.15(-2.64%)
Oct 05, 2015 5.700 5.710 5.610 5.690 7,700 +0.08(+1.43%)
Oct 02, 2015 5.360 5.650 5.360 5.610 17,407 +0.10(+1.81%)
Oct 01, 2015 5.550 5.550 5.410 5.510 8,823 -0.09(-1.61%)
Sep 30, 2015 5.610 5.660 5.500 5.600 12,665 -0.17(-2.95%)
Sep 29, 2015 5.650 5.840 5.650 5.770 2,886 +0.10(+1.76%)
Sep 28, 2015 5.830 5.830 5.590 5.670 37,115 -0.21(-3.57%)
Sep 25, 2015 5.880 5.920 5.880 5.880 5,702 -0.05(-0.84%)
Sep 24, 2015 5.920 5.930 5.800 5.930 6,813 +0.02(+0.34%)
Sep 23, 2015 5.900 5.920 5.840 5.910 1,800 -0.02(-0.34%)
Sep 22, 2015 5.940 5.940 5.840 5.930 3,271 -0.04(-0.67%)
Sep 21, 2015 6.040 6.100 5.940 5.970 52,803 -0.22(-3.55%)
Sep 18, 2015 5.990 6.190 5.820 6.190 50,585 +0.22(+3.69%)
Sep 17, 2015 5.830 5.970 5.760 5.970 10,749 -0.02(-0.33%)
Sep 16, 2015 5.960 5.990 5.900 5.990 10,294 +0.15(+2.57%)
Sep 15, 2015 5.760 5.890 5.720 5.840 3,138 +0.01(+0.17%)
Sep 14, 2015 5.660 5.830 5.620 5.830 2,780 +0.19(+3.37%)
Sep 11, 2015 5.650 5.660 5.580 5.640 6,323 -0.01(-0.18%)
Sep 10, 2015 5.590 5.650 5.500 5.650 6,336 +0.05(+0.89%)
Sep 09, 2015 5.510 5.600 5.510 5.600 17,648 -0.05(-0.88%)
Sep 08, 2015 5.650 5.670 5.620 5.650 8,898 -0.02(-0.35%)
Sep 04, 2015 5.550 5.670 5.670 5.670 5,800 -0.03(-0.53%)
Sep 03, 2015 5.590 5.700 5.510 5.700 5,729 +0.01(+0.18%)
Sep 02, 2015 5.735 5.740 5.620 5.690 10,028 +0.17(+3.08%)
Sep 01, 2015 5.490 5.540 5.380 5.520 4,977 -0.03(-0.54%)
Aug 31, 2015 5.450 5.550 5.400 5.550 53,939 -0.20(-3.48%)
Aug 28, 2015 5.540 5.750 5.520 5.750 17,591 +0.07(+1.23%)
Aug 27, 2015 5.640 5.680 5.530 5.680 3,880 -0.07(-1.22%)
Aug 26, 2015 5.640 5.750 5.430 5.750 54,476 -0.04(-0.69%)
Aug 25, 2015 5.750 5.900 5.620 5.790 21,845 +0.16(+2.84%)
Aug 24, 2015 5.260 5.790 5.260 5.630 29,275 -0.31(-5.22%)
Aug 21, 2015 5.710 6.100 5.570 5.940 48,240 -0.09(-1.49%)
Aug 20, 2015 5.970 6.050 5.840 6.030 22,646 -0.02(-0.33%)
Aug 19, 2015 5.950 6.050 5.790 6.050 19,615 -0.04(-0.66%)
Aug 18, 2015 6.050 6.090 6.000 6.090 8,810 -0.01(-0.16%)
Aug 17, 2015 6.120 6.120 5.980 6.100 15,424 +0.00(+0.00%)
Aug 14, 2015 6.100 6.100 6.040 6.100 29,617 +0.02(+0.30%)
Aug 13, 2015 6.150 6.150 6.010 6.082 49,753 +0.05(+0.86%)
Aug 12, 2015 6.010 6.030 5.950 6.030 8,877 -0.01(-0.17%)
Aug 11, 2015 6.170 6.170 5.950 6.040 88,059 -0.04(-0.66%)
Aug 10, 2015 6.150 6.150 5.985 6.080 103,031 +0.09(+1.50%)
Aug 07, 2015 6.150 6.150 5.940 5.990 38,514 -0.11(-1.80%)
Aug 06, 2015 6.190 6.190 5.980 6.100 76,147 +0.07(+1.16%)
Aug 05, 2015 5.900 6.030 5.900 6.030 111,956 +0.03(+0.50%)
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.