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 (%)
Sep 28, 2018 5.150 5.700 5.150 5.650 283,600 +0.40(+7.62%)
Sep 27, 2018 5.400 5.400 4.776 5.250 231,525 -0.15(-2.78%)
Sep 26, 2018 4.900 5.700 4.750 5.400 585,605 +0.51(+10.43%)
Sep 25, 2018 4.400 4.900 4.200 4.890 256,088 +0.49(+11.14%)
Sep 24, 2018 4.450 4.478 4.200 4.400 118,536 +0.10(+2.33%)
Sep 21, 2018 4.550 4.600 4.150 4.300 258,600 -0.15(-3.37%)
Sep 20, 2018 4.350 4.600 4.200 4.450 359,267 +0.10(+2.30%)
Sep 19, 2018 3.850 4.950 3.850 4.350 1,059,730 +0.55(+14.47%)
Sep 18, 2018 3.750 3.850 3.705 3.800 120,992 +0.00(+0.00%)
Sep 17, 2018 3.750 3.800 3.650 3.800 51,755 +0.05(+1.33%)
Sep 14, 2018 3.750 3.850 3.705 3.750 15,100 -0.02(-0.66%)
Sep 13, 2018 3.800 3.850 3.700 3.775 58,220 -0.08(-1.95%)
Sep 12, 2018 3.800 3.850 3.705 3.850 25,509 +0.10(+2.67%)
Sep 11, 2018 3.650 3.850 3.650 3.750 28,017 +0.10(+2.74%)
Sep 10, 2018 3.850 3.995 3.600 3.650 99,990 -0.25(-6.41%)
Sep 07, 2018 3.900 4.000 3.800 3.900 79,200 +0.00(+0.00%)
Sep 06, 2018 3.600 3.950 3.550 3.900 84,857 +0.25(+6.85%)
Sep 05, 2018 3.650 3.750 3.650 3.650 87,497 +0.00(+0.00%)
Sep 04, 2018 3.900 3.950 3.650 3.650 316,456 -0.30(-7.59%)
Aug 31, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 30, 2018 3.800 4.150 3.750 4.000 160,205 +0.20(+5.26%)
Aug 29, 2018 3.950 3.950 3.750 3.800 137,687 -0.15(-3.80%)
Aug 28, 2018 3.900 3.950 3.875 3.950 38,357 +0.05(+1.28%)
Aug 27, 2018 3.900 3.900 3.800 3.900 55,497 +0.10(+2.63%)
Aug 24, 2018 3.850 3.850 3.750 3.800 162,800 +0.00(+0.00%)
Aug 23, 2018 3.900 4.000 3.700 3.800 137,695 -0.20(-5.00%)
Aug 22, 2018 3.950 4.000 3.913 4.000 85,678 +0.05(+1.27%)
Aug 21, 2018 4.000 4.050 3.900 3.950 68,141 -0.05(-1.25%)
Aug 20, 2018 4.050 4.112 4.000 4.000 85,804 -0.05(-1.23%)
Aug 17, 2018 4.000 4.100 4.000 4.050 36,200 +0.00(+0.00%)
Aug 16, 2018 4.100 4.250 4.000 4.050 94,449 -0.10(-2.41%)
Aug 15, 2018 4.250 4.250 3.900 4.150 168,643 -0.10(-2.35%)
Aug 14, 2018 4.250 4.525 4.200 4.250 51,340 +0.05(+1.19%)
Aug 13, 2018 4.000 4.200 4.000 4.200 30,047 +0.25(+6.33%)
Aug 10, 2018 3.950 4.000 3.900 3.950 87,400 -0.05(-1.25%)
Aug 09, 2018 4.000 4.000 3.875 4.000 80,231 +0.00(+0.00%)
Aug 08, 2018 4.000 4.050 4.000 4.000 28,120 +0.00(+0.00%)
Aug 07, 2018 4.050 4.100 4.000 4.000 24,100 -0.05(-1.23%)
Aug 06, 2018 4.050 4.100 4.000 4.050 25,568 +0.00(+0.00%)
Aug 03, 2018 4.060 4.100 4.000 4.050 17,600 +0.00(+0.00%)
Aug 02, 2018 4.100 4.150 3.950 4.050 223,498 -0.10(-2.41%)
Aug 01, 2018 4.200 4.200 4.100 4.150 99,915 +0.00(+0.00%)
Jul 31, 2018 4.250 4.300 4.150 4.150 66,425 -0.12(-2.92%)
Jul 30, 2018 4.300 4.300 4.200 4.275 47,387 -0.02(-0.58%)
Jul 27, 2018 4.350 4.350 4.200 4.300 101,800 -0.10(-2.27%)
Jul 26, 2018 4.600 4.400 4.400 51,393 -0.20(-4.35%)
Jul 25, 2018 4.500 4.600 4.450 4.600 30,653 +0.10(+2.22%)
Jul 24, 2018 4.600 4.650 4.470 4.500 73,740 -0.10(-2.17%)
Jul 23, 2018 4.700 4.600 4.600 66,676 -0.10(-2.13%)
Jul 20, 2018 4.845 4.850 4.700 4.700 61,291 -0.05(-1.05%)
Jul 19, 2018 4.800 4.450 4.750 61,945 +0.20(+4.40%)
Jul 18, 2018 4.500 4.600 4.450 4.550 33,547 +0.00(+0.00%)
Jul 17, 2018 4.550 4.600 4.500 4.550 43,903 -0.03(-0.55%)
Jul 16, 2018 4.550 4.600 4.500 4.575 38,672 -0.02(-0.54%)
Jul 13, 2018 4.600 4.655 4.550 4.600 59,988 +0.05(+1.10%)
Jul 12, 2018 4.575 4.500 4.550 29,797 +0.00(+0.00%)
Jul 11, 2018 4.500 4.595 4.500 4.550 23,838 +0.00(+0.00%)
Jul 10, 2018 4.600 4.625 4.550 4.550 36,033 -0.10(-2.15%)
Jul 09, 2018 4.550 4.650 4.500 4.650 14,905 +0.05(+1.09%)
Jul 06, 2018 4.500 4.700 4.500 4.600 76,888 +0.10(+2.22%)
Jul 05, 2018 4.500 4.600 4.400 4.500 44,273 +0.00(+0.00%)
Jul 03, 2018 4.500 4.500 4.500 0 +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.