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 (%)
Jun 30, 2021 3.450 3.560 3.300 3.470 1,040,076 +0.01(+0.29%)
Jun 29, 2021 3.490 3.720 3.430 3.460 768,412 -0.09(-2.54%)
Jun 28, 2021 3.600 3.620 3.480 3.550 380,814 -0.02(-0.56%)
Jun 25, 2021 3.500 3.640 3.429 3.570 690,552 +0.05(+1.42%)
Jun 24, 2021 3.730 3.746 3.480 3.520 1,255,856 -0.19(-5.12%)
Jun 23, 2021 3.700 3.810 3.700 3.710 786,946 -0.16(-4.13%)
Jun 22, 2021 4.960 5.010 3.672 3.870 10,444,812 -0.25(-6.07%)
Jun 21, 2021 4.510 4.600 4.013 4.120 3,089,566 -0.84(-16.94%)
Jun 18, 2021 4.300 5.090 4.300 4.960 4,032,511 +0.46(+10.22%)
Jun 17, 2021 4.370 4.830 4.120 4.500 5,637,051 +0.53(+13.35%)
Jun 16, 2021 3.880 4.110 3.876 3.970 1,548,828 +0.07(+1.79%)
Jun 15, 2021 4.250 4.280 3.780 3.900 2,443,613 -0.33(-7.80%)
Jun 14, 2021 3.890 4.400 3.880 4.230 2,503,974 +0.35(+9.02%)
Jun 11, 2021 4.075 4.075 3.800 3.880 656,270 -0.13(-3.24%)
Jun 10, 2021 3.830 4.100 3.654 4.010 1,553,137 +0.20(+5.25%)
Jun 09, 2021 3.800 3.950 3.760 3.810 914,457 +0.02(+0.53%)
Jun 08, 2021 3.880 3.940 3.670 3.790 502,669 -0.04(-1.04%)
Jun 07, 2021 4.030 4.070 3.770 3.830 982,278 +0.04(+1.06%)
Jun 04, 2021 3.810 3.890 3.600 3.790 884,631 +0.05(+1.34%)
Jun 03, 2021 3.750 3.900 3.633 3.740 797,414 -0.08(-2.09%)
Jun 02, 2021 3.840 3.920 3.780 3.820 1,087,278 +0.06(+1.60%)
Jun 01, 2021 3.740 3.960 3.710 3.760 683,966 -0.01(-0.27%)
May 28, 2021 3.750 3.990 3.660 3.770 623,787 -0.01(-0.26%)
May 27, 2021 3.790 3.900 3.740 3.780 352,711 +0.05(+1.34%)
May 26, 2021 3.670 3.840 3.660 3.730 586,470 +0.03(+0.81%)
May 25, 2021 3.760 3.950 3.660 3.700 192,532 -0.08(-2.12%)
May 24, 2021 3.890 4.000 3.620 3.780 224,917 -0.03(-0.79%)
May 21, 2021 3.730 3.960 3.600 3.810 454,322 +0.06(+1.60%)
May 20, 2021 3.630 3.800 3.600 3.750 210,108 +0.11(+3.02%)
May 19, 2021 3.450 3.740 3.440 3.640 96,411 +0.02(+0.55%)
May 18, 2021 3.500 3.670 3.360 3.620 95,704 +0.26(+7.74%)
May 17, 2021 3.340 3.440 3.250 3.360 199,976 -0.08(-2.33%)
May 14, 2021 3.530 3.566 3.350 3.440 250,301 -0.02(-0.58%)
May 13, 2021 4.000 4.020 3.360 3.460 583,335 -0.57(-14.14%)
May 12, 2021 4.100 4.250 3.880 4.030 969,264 -0.32(-7.36%)
May 11, 2021 4.600 5.340 3.830 4.350 22,911,312 +0.19(+4.57%)
May 10, 2021 3.540 4.350 3.420 4.160 4,981,913 +0.62(+17.51%)
May 07, 2021 3.640 3.730 3.510 3.540 117,027 -0.06(-1.66%)
May 06, 2021 3.700 3.800 3.510 3.600 135,383 -0.08(-2.18%)
May 05, 2021 3.850 3.850 3.660 3.680 90,833 -0.13(-3.41%)
May 04, 2021 3.900 3.960 3.750 3.810 94,079 -0.05(-1.30%)
May 03, 2021 4.090 4.210 3.850 3.860 84,422 -0.19(-4.69%)
Apr 30, 2021 4.080 4.320 4.010 4.050 68,800 -0.07(-1.70%)
Apr 29, 2021 4.520 4.520 4.120 4.120 66,021 -0.40(-8.85%)
Apr 28, 2021 4.490 4.680 4.250 4.520 401,505 +0.06(+1.35%)
Apr 27, 2021 4.500 4.500 4.260 4.460 82,349 +0.06(+1.36%)
Apr 26, 2021 4.340 4.500 4.230 4.400 96,688 +0.07(+1.62%)
Apr 23, 2021 3.990 4.410 3.940 4.330 112,400 +0.39(+9.90%)
Apr 22, 2021 3.870 4.080 3.780 3.940 49,179 +0.04(+1.03%)
Apr 21, 2021 3.640 3.930 3.620 3.900 68,698 +0.27(+7.44%)
Apr 20, 2021 3.830 3.940 3.600 3.630 78,324 -0.24(-6.20%)
Apr 19, 2021 3.850 4.280 3.830 3.870 444,388 +0.04(+1.04%)
Apr 16, 2021 3.970 4.060 3.800 3.830 101,900 -0.13(-3.28%)
Apr 15, 2021 4.170 4.220 3.900 3.960 93,665 -0.10(-2.46%)
Apr 14, 2021 4.080 4.250 4.020 4.060 95,086 -0.06(-1.46%)
Apr 13, 2021 4.010 4.250 4.000 4.120 131,946 +0.08(+1.98%)
Apr 12, 2021 4.230 4.350 4.040 4.040 217,777 -0.22(-5.16%)
Apr 09, 2021 4.240 4.360 4.240 4.260 161,300 -0.09(-2.07%)
Apr 08, 2021 4.360 4.380 4.220 4.350 57,281 +0.12(+2.84%)
Apr 07, 2021 4.390 4.520 4.230 4.230 78,926 -0.29(-6.42%)
Apr 06, 2021 4.500 4.600 4.350 4.520 214,419 -0.01(-0.22%)
Apr 05, 2021 4.770 4.770 4.360 4.530 128,633 +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.