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 (%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
Dec 01, 2020 3.250 3.270 3.110 3.110 99,426 -0.18(-5.47%)
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%)
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.