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 (%)
Feb 28, 2019 8.830 8.990 8.560 8.900 146,084 -0.03(-0.34%)
Feb 27, 2019 8.750 8.950 8.440 8.930 286,753 +0.15(+1.71%)
Feb 26, 2019 8.740 8.900 8.050 8.780 478,467 +0.04(+0.46%)
Feb 25, 2019 8.980 9.080 8.400 8.740 403,609 -0.24(-2.67%)
Feb 22, 2019 9.200 9.250 8.810 8.980 372,600 -0.14(-1.54%)
Feb 21, 2019 9.000 9.180 8.900 9.120 708,869 +0.18(+2.01%)
Feb 20, 2019 8.700 9.000 8.600 8.940 1,708,108 +0.40(+4.68%)
Feb 19, 2019 8.600 8.700 8.260 8.540 757,825 +0.35(+4.27%)
Feb 15, 2019 8.050 8.250 8.030 8.190 166,400 +0.12(+1.49%)
Feb 14, 2019 8.020 8.120 8.020 8.070 116,781 +0.09(+1.13%)
Feb 13, 2019 7.920 8.270 7.910 7.980 91,209 +0.10(+1.27%)
Feb 12, 2019 7.920 7.920 7.665 7.880 159,395 +0.00(+0.00%)
Feb 11, 2019 7.920 7.920 7.852 7.880 21,857 -0.04(-0.51%)
Feb 08, 2019 7.910 8.010 7.830 7.920 40,800 +0.01(+0.13%)
Feb 07, 2019 7.980 8.010 7.700 7.910 114,346 -0.10(-1.25%)
Feb 06, 2019 8.100 8.100 7.910 8.010 159,522 -0.06(-0.74%)
Feb 05, 2019 8.130 8.300 8.015 8.070 73,458 -0.09(-1.10%)
Feb 04, 2019 8.160 8.200 7.910 8.160 60,334 +0.06(+0.74%)
Feb 01, 2019 7.850 8.460 7.850 8.100 202,000 +0.26(+3.32%)
Jan 31, 2019 7.850 7.900 7.580 7.840 110,602 +0.04(+0.51%)
Jan 30, 2019 7.940 7.950 7.710 7.800 166,240 -0.04(-0.51%)
Jan 29, 2019 7.880 7.920 7.690 7.840 58,379 -0.04(-0.51%)
Jan 28, 2019 7.850 8.088 7.650 7.880 92,538 +0.08(+1.03%)
Jan 25, 2019 7.400 7.970 7.400 7.800 146,100 +0.43(+5.83%)
Jan 24, 2019 7.340 7.667 7.300 7.370 54,987 +0.03(+0.41%)
Jan 23, 2019 7.420 7.607 7.260 7.340 118,376 -0.12(-1.61%)
Jan 22, 2019 7.610 7.610 7.340 7.460 93,651 -0.07(-0.93%)
Jan 18, 2019 7.480 7.750 7.160 7.530 294,100 +0.05(+0.67%)
Jan 17, 2019 8.160 8.170 7.480 7.480 244,899 -0.67(-8.22%)
Jan 16, 2019 8.160 8.260 8.090 8.150 92,174 -0.05(-0.61%)
Jan 15, 2019 8.420 8.420 8.160 8.200 125,506 -0.07(-0.85%)
Jan 14, 2019 8.610 8.677 8.265 8.270 151,228 -0.31(-3.61%)
Jan 11, 2019 8.280 8.780 8.190 8.580 324,600 +0.33(+4.00%)
Jan 10, 2019 8.330 8.402 8.135 8.250 85,979 -0.06(-0.72%)
Jan 09, 2019 8.650 8.700 8.170 8.310 147,178 -0.16(-1.89%)
Jan 08, 2019 8.300 8.500 8.100 8.470 259,667 +0.19(+2.29%)
Jan 07, 2019 8.340 8.470 8.070 8.280 263,597 -0.02(-0.24%)
Jan 04, 2019 8.060 8.400 7.930 8.300 205,900 +0.35(+4.40%)
Jan 03, 2019 8.010 8.200 7.780 7.950 251,039 -0.02(-0.25%)
Jan 02, 2019 7.490 8.340 7.403 7.970 623,184 +0.43(+5.70%)
Dec 31, 2018 7.230 7.650 7.230 7.540 181,700 +0.42(+5.90%)
Dec 28, 2018 6.620 7.290 6.420 7.120 219,000 +0.61(+9.37%)
Dec 27, 2018 6.560 6.650 6.184 6.510 173,124 -0.14(-2.11%)
Dec 26, 2018 6.450 6.780 6.450 6.650 229,480 +0.24(+3.74%)
Dec 24, 2018 6.200 6.600 6.200 6.410 123,400 +0.23(+3.72%)
Dec 21, 2018 6.730 6.790 6.180 6.180 284,000 -0.47(-7.07%)
Dec 20, 2018 6.830 7.120 6.450 6.650 348,313 -0.24(-3.48%)
Dec 19, 2018 7.240 7.520 6.850 6.890 306,474 -0.39(-5.36%)
Dec 18, 2018 7.740 7.768 7.180 7.280 276,964 -0.39(-5.08%)
Dec 17, 2018 8.000 8.000 7.660 7.670 388,943 -0.46(-5.66%)
Dec 14, 2018 7.810 8.240 7.650 8.130 499,800 +0.22(+2.78%)
Dec 13, 2018 7.830 8.000 7.700 7.910 278,802 +0.12(+1.54%)
Dec 12, 2018 7.500 8.200 7.340 7.790 776,926 +0.29(+3.87%)
Dec 11, 2018 7.720 8.000 7.500 7.500 210,922 -0.18(-2.34%)
Dec 10, 2018 7.350 7.840 7.350 7.680 575,273 +0.33(+4.49%)
Dec 07, 2018 7.840 8.010 7.270 7.350 348,000 -0.49(-6.25%)
Dec 06, 2018 7.800 8.080 7.676 7.840 555,545 +0.01(+0.13%)
Dec 04, 2018 7.500 7.910 7.020 7.830 1,019,500 +0.18(+2.35%)
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.