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 (%)
Nov 30, 2020 3.290 3.292 3.000 3.290 220,257 +0.04(+1.23%)
Nov 27, 2020 3.080 3.353 3.030 3.250 308,800 +0.21(+6.91%)
Nov 25, 2020 3.050 3.185 2.910 3.040 379,300 +0.04(+1.33%)
Nov 24, 2020 3.128 3.146 2.850 3.000 201,299 -0.07(-2.28%)
Nov 23, 2020 3.150 3.190 2.960 3.070 106,878 -0.05(-1.60%)
Nov 20, 2020 3.000 3.170 3.000 3.120 67,600 +0.09(+2.97%)
Nov 19, 2020 3.100 3.210 2.900 3.030 197,731 -0.16(-4.90%)
Nov 18, 2020 3.330 3.330 3.160 3.186 97,307 -0.06(-1.97%)
Nov 17, 2020 3.400 3.540 3.220 3.250 101,689 -0.19(-5.52%)
Nov 16, 2020 3.410 3.580 3.300 3.440 89,769 +0.08(+2.38%)
Nov 13, 2020 3.350 3.509 3.350 3.360 66,900 +0.02(+0.60%)
Nov 12, 2020 3.350 3.470 3.300 3.340 93,931 -0.11(-3.19%)
Nov 11, 2020 3.460 3.580 3.400 3.450 125,863 -0.01(-0.29%)
Nov 10, 2020 3.140 3.540 3.140 3.460 318,119 +0.27(+8.46%)
Nov 09, 2020 3.200 3.600 3.110 3.190 291,923 +0.08(+2.57%)
Nov 06, 2020 2.990 3.280 2.850 3.110 883,000 +0.31(+11.07%)
Nov 05, 2020 2.720 3.110 2.510 2.800 308,242 +0.15(+5.66%)
Nov 04, 2020 2.740 3.005 2.620 2.650 393,207 -0.09(-3.28%)
Nov 03, 2020 2.470 2.950 2.250 2.740 820,116 +0.30(+12.30%)
Nov 02, 2020 2.360 2.540 2.210 2.440 431,610 +0.15(+6.55%)
Oct 30, 2020 2.770 2.980 2.200 2.290 1,823,600 +2.14(+1388.95%)
Oct 29, 2020 0.1600 0.1650 0.1479 0.1538 10,831,753 -0.05(-24.20%)
Oct 28, 2020 0.2000 0.2088 0.1921 0.2029 1,580,074 -0.01(-2.87%)
Oct 27, 2020 0.2102 0.2120 0.2031 0.2089 1,377,555 -0.00(-0.52%)
Oct 26, 2020 0.2300 0.2300 0.2100 0.2100 1,202,197 -0.01(-4.55%)
Oct 23, 2020 0.2280 0.2296 0.2052 0.2200 3,189,500 -0.01(-4.35%)
Oct 22, 2020 0.2325 0.2349 0.2241 0.2300 1,335,004 -0.00(-0.86%)
Oct 21, 2020 0.2365 0.2400 0.2301 0.2320 1,280,007 -0.00(-1.90%)
Oct 20, 2020 0.2400 0.2480 0.2302 0.2365 1,639,912 -0.00(-1.87%)
Oct 19, 2020 0.2570 0.2600 0.2410 0.2410 1,166,747 -0.01(-3.98%)
Oct 16, 2020 0.2400 0.2598 0.2400 0.2510 2,100,900 +0.01(+3.68%)
Oct 15, 2020 0.2588 0.2588 0.2315 0.2421 2,099,118 -0.01(-4.69%)
Oct 14, 2020 0.2600 0.2600 0.2460 0.2540 1,551,680 +0.00(+0.59%)
Oct 13, 2020 0.2592 0.2630 0.2480 0.2525 1,780,104 -0.01(-3.63%)
Oct 12, 2020 0.2646 0.2649 0.2550 0.2620 2,005,268 -0.01(-2.60%)
Oct 09, 2020 0.2890 0.2900 0.2630 0.2690 3,902,900 -0.01(-3.93%)
Oct 08, 2020 0.2900 0.3100 0.2700 0.2800 12,972,408 +0.03(+10.37%)
Oct 07, 2020 0.2530 0.2580 0.2450 0.2537 1,174,282 +0.00(+1.28%)
Oct 06, 2020 0.2670 0.2674 0.2505 0.2505 1,125,757 -0.01(-4.21%)
Oct 05, 2020 0.2586 0.2685 0.2501 0.2615 2,047,533 +0.00(+0.97%)
Oct 02, 2020 0.2450 0.2699 0.2401 0.2590 2,501,300 +0.01(+2.82%)
Oct 01, 2020 0.2485 0.2564 0.2470 0.2519 853,321 +0.00(+0.76%)
Sep 30, 2020 0.2600 0.2600 0.2400 0.2500 1,029,903 +0.00(+0.00%)
Sep 29, 2020 0.2600 0.2600 0.2500 0.2500 1,577,367 +0.00(+1.30%)
Sep 28, 2020 0.2500 0.2590 0.2427 0.2468 1,005,093 -0.00(-0.64%)
Sep 25, 2020 0.2300 0.2506 0.2300 0.2484 897,000 +0.01(+2.18%)
Sep 24, 2020 0.2480 0.2511 0.2330 0.2431 1,629,907 -0.02(-6.50%)
Sep 23, 2020 0.2640 0.2753 0.2430 0.2600 1,948,481 -0.02(-7.14%)
Sep 22, 2020 0.2700 0.2900 0.2500 0.2800 1,369,777 +0.00(+0.00%)
Sep 21, 2020 0.2800 0.2800 0.2700 0.2800 978,817 -0.00(-0.88%)
Sep 18, 2020 0.2850 0.2881 0.2700 0.2825 2,003,800 +0.00(+0.86%)
Sep 17, 2020 0.2750 0.2900 0.2710 0.2801 1,441,689 -0.00(-1.58%)
Sep 16, 2020 0.2853 0.2899 0.2618 0.2846 2,518,287 -0.00(-1.21%)
Sep 15, 2020 0.2868 0.3000 0.2671 0.2881 2,988,265 +0.01(+3.34%)
Sep 14, 2020 0.2480 0.2850 0.2413 0.2788 4,087,127 +0.04(+14.69%)
Sep 11, 2020 0.2516 0.2675 0.2401 0.2431 1,299,100 -0.02(-5.96%)
Sep 10, 2020 0.2310 0.2685 0.2310 0.2585 3,106,032 +0.02(+7.13%)
Sep 09, 2020 0.2310 0.2494 0.2300 0.2413 1,841,670 +0.00(+0.54%)
Sep 08, 2020 0.2500 0.2500 0.2200 0.2400 2,159,332 -0.02(-7.69%)
Sep 04, 2020 0.2700 0.2750 0.2215 0.2600 5,293,600 -0.01(-3.56%)
Sep 03, 2020 0.2800 0.2997 0.2703 0.2696 5,511,615 -0.01(-3.71%)
Sep 02, 2020 0.2800 0.2900 0.2600 0.2800 4,608,211 -0.01(-3.45%)
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.