Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.500
4.700
4.500
4.600
108,116
+0.15(+3.37%)
May 30, 2018
4.500
4.545
4.400
4.450
71,981
+0.00(+0.00%)
May 29, 2018
4.400
4.450
4.350
4.450
96,884
+0.00(+0.00%)
May 25, 2018
4.450
4.450
4.450
0
-0.12(-2.73%)
May 24, 2018
4.650
4.650
4.500
4.575
71,805
-0.08(-1.61%)
May 23, 2018
4.550
4.700
4.450
4.650
351,468
+0.05(+1.09%)
May 22, 2018
4.600
4.650
4.375
4.600
227,537
+0.05(+1.10%)
May 21, 2018
4.800
4.800
4.500
4.550
115,123
-0.15(-3.19%)
May 18, 2018
4.750
4.750
4.700
4.700
49,010
+0.00(+0.00%)
May 17, 2018
4.700
4.825
4.550
4.700
211,025
-0.15(-3.09%)
May 16, 2018
4.800
4.935
4.650
4.850
219,986
+0.00(+0.00%)
May 15, 2018
4.950
4.950
4.750
4.850
155,981
-0.10(-2.02%)
May 14, 2018
4.950
5.000
4.900
4.950
57,533
+0.05(+1.02%)
May 11, 2018
4.900
4.973
4.650
4.900
179,621
-0.05(-1.01%)
May 10, 2018
5.150
5.150
4.800
4.950
225,896
-0.20(-3.88%)
May 09, 2018
5.200
5.200
5.100
5.150
38,295
-0.15(-2.83%)
May 08, 2018
5.200
5.300
5.050
5.300
93,816
+0.10(+1.92%)
May 07, 2018
5.200
5.300
5.125
5.200
105,615
-0.05(-0.95%)
May 04, 2018
5.150
5.250
5.100
5.250
84,482
+0.05(+0.96%)
May 03, 2018
5.200
5.200
5.050
5.200
67,829
-0.05(-0.95%)
May 02, 2018
5.100
5.250
5.050
5.250
128,523
+0.10(+1.94%)
May 01, 2018
5.200
5.200
5.050
5.150
92,312
+0.00(+0.00%)
Apr 30, 2018
5.100
5.150
5.050
5.150
96,882
+0.00(+0.00%)
Apr 27, 2018
5.150
5.150
4.975
5.150
110,394
-0.05(-0.96%)
Apr 26, 2018
5.250
5.250
5.100
5.200
98,681
-0.05(-0.95%)
Apr 25, 2018
5.150
5.300
5.000
5.250
214,472
+0.15(+2.94%)
Apr 24, 2018
5.200
5.350
5.050
5.100
206,487
-0.05(-0.97%)
Apr 23, 2018
5.255
5.450
5.150
5.150
623,944
-0.20(-3.74%)
Apr 20, 2018
5.350
5.450
5.050
5.350
636,593
+0.10(+1.90%)
Apr 19, 2018
5.250
5.750
5.100
5.250
2,043,549
+0.05(+0.96%)
Apr 18, 2018
5.250
5.250
5.150
5.200
287,389
-0.05(-0.95%)
Apr 17, 2018
5.200
5.250
5.150
5.250
199,398
+0.03(+0.48%)
Apr 16, 2018
5.250
5.300
5.150
5.225
273,863
-0.03(-0.48%)
Apr 13, 2018
5.250
5.250
5.100
5.250
448,122
+0.00(+0.00%)
Apr 12, 2018
5.300
5.300
5.150
5.250
441,571
+0.00(+0.00%)
Apr 11, 2018
5.250
5.350
5.050
5.250
3,356,307
-1.15(-17.97%)
Apr 10, 2018
6.100
6.500
6.100
6.400
56,422
+0.15(+2.40%)
Apr 09, 2018
6.250
6.487
6.192
6.250
67,388
-0.05(-0.79%)
Apr 06, 2018
6.400
6.400
6.150
6.300
48,289
-0.20(-3.08%)
Apr 05, 2018
6.500
6.500
6.150
6.500
41,831
+0.10(+1.56%)
Apr 04, 2018
6.100
6.600
6.050
6.400
65,675
+0.20(+3.23%)
Apr 03, 2018
6.150
6.350
6.055
6.200
36,029
+0.05(+0.81%)
Apr 02, 2018
6.300
6.300
6.150
6.150
27,987
-0.17(-2.77%)
Mar 29, 2018
6.325
6.325
6.325
0
+0.12(+2.02%)
Mar 28, 2018
6.250
6.300
5.980
6.200
39,330
-0.05(-0.80%)
Mar 27, 2018
6.400
6.400
6.150
6.250
53,041
-0.15(-2.34%)
Mar 26, 2018
6.350
6.425
6.200
6.400
74,407
+0.05(+0.79%)
Mar 23, 2018
6.350
6.450
6.300
6.350
55,588
+0.00(+0.00%)
Mar 22, 2018
6.300
6.450
6.150
6.350
63,826
+0.05(+0.79%)
Mar 21, 2018
6.250
6.350
6.250
6.300
33,636
+0.00(+0.00%)
Mar 20, 2018
6.300
6.400
6.250
6.300
47,419
+0.00(+0.00%)
Mar 19, 2018
6.300
6.400
6.260
6.300
26,697
-0.15(-2.33%)
Mar 16, 2018
6.300
6.450
6.300
6.450
22,763
+0.00(+0.00%)
Mar 15, 2018
6.450
6.550
6.305
6.450
50,590
-0.05(-0.77%)
Mar 14, 2018
6.550
6.650
6.450
6.500
92,247
-0.05(-0.76%)
Mar 13, 2018
6.600
6.700
6.500
6.550
129,122
+0.05(+0.77%)
Mar 12, 2018
6.450
6.600
6.400
6.500
102,980
-0.10(-1.52%)
Mar 09, 2018
6.050
6.600
6.050
6.600
189,265
+0.40(+6.45%)
Mar 08, 2018
6.150
6.250
6.050
6.200
51,523
+0.00(+0.00%)
Mar 07, 2018
6.145
6.300
6.145
6.200
88,701
+0.00(+0.00%)
Mar 06, 2018
6.200
6.300
6.150
6.200
42,300
+0.00(+0.00%)
Mar 05, 2018
6.150
6.300
6.100
6.200
79,910
+0.00(+0.00%)
Mar 02, 2018
6.100
6.250
5.950
6.200
60,187
+0.10(+1.64%)
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
.