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 (%)
May 29, 2020 0.2900 0.3074 0.2750 0.2870 6,261,400 -0.00(-1.03%)
May 28, 2020 0.2677 0.3089 0.2619 0.2900 15,699,558 +0.02(+7.01%)
May 27, 2020 0.2700 0.2710 0.2525 0.2710 5,299,925 -0.01(-2.45%)
May 26, 2020 0.2989 0.2989 0.2700 0.2778 8,843,332 -0.00(-0.71%)
May 22, 2020 0.3130 0.3390 0.2653 0.2798 27,844,600 -0.02(-5.15%)
May 21, 2020 0.2395 0.3149 0.2379 0.2950 55,325,192 +0.05(+22.92%)
May 20, 2020 0.2380 0.2449 0.2310 0.2400 3,337,651 -0.00(-1.60%)
May 19, 2020 0.2500 0.2530 0.2350 0.2439 6,241,694 -0.02(-5.83%)
May 18, 2020 0.2249 0.2645 0.2185 0.2590 24,122,358 +0.04(+19.08%)
May 15, 2020 0.2178 0.2191 0.2105 0.2175 1,553,200 -0.00(-0.59%)
May 14, 2020 0.2193 0.2200 0.2050 0.2188 2,574,886 +0.00(+0.32%)
May 13, 2020 0.2300 0.2300 0.2101 0.2181 3,928,739 -0.01(-4.30%)
May 12, 2020 0.2400 0.2400 0.2250 0.2279 3,202,876 -0.01(-3.02%)
May 11, 2020 0.2350 0.2350 0.2252 0.2350 2,901,820 +0.00(+0.43%)
May 08, 2020 0.2200 0.2446 0.2153 0.2340 8,587,300 +0.01(+6.36%)
May 07, 2020 0.2249 0.2250 0.2050 0.2200 5,773,408 +0.01(+4.76%)
May 06, 2020 0.2358 0.2368 0.2036 0.2100 6,769,261 -0.02(-10.22%)
May 05, 2020 0.2429 0.2450 0.2275 0.2339 11,656,896 -0.01(-2.54%)
May 04, 2020 0.2500 0.3800 0.2200 0.2400 50,067,716 -0.00(-1.80%)
May 01, 2020 0.2500 0.2542 0.2401 0.2444 1,037,400 -0.01(-2.24%)
Apr 30, 2020 0.2600 0.2600 0.2500 0.2500 1,260,406 +0.00(+0.00%)
Apr 29, 2020 0.2800 0.2800 0.2500 0.2500 1,597,636 -0.02(-5.66%)
Apr 28, 2020 0.2500 0.2700 0.2370 0.2650 2,713,105 +0.02(+9.14%)
Apr 27, 2020 0.2550 0.2550 0.2300 0.2428 2,450,701 -0.01(-2.02%)
Apr 24, 2020 0.2257 0.2500 0.2164 0.2478 2,366,700 +0.03(+16.12%)
Apr 23, 2020 0.2350 0.2350 0.2025 0.2134 3,005,057 -0.01(-6.20%)
Apr 22, 2020 0.2418 0.2450 0.2200 0.2275 1,047,087 -0.00(-1.13%)
Apr 21, 2020 0.2301 0.2500 0.2301 0.2301 833,897 -0.01(-3.44%)
Apr 20, 2020 0.2380 0.2695 0.2289 0.2383 2,723,616 -0.02(-6.18%)
Apr 17, 2020 0.2350 0.2790 0.2201 0.2540 8,268,600 +0.03(+11.60%)
Apr 16, 2020 0.2231 0.2350 0.2120 0.2276 1,687,666 +0.01(+4.69%)
Apr 15, 2020 0.2099 0.2175 0.2013 0.2174 1,135,007 +0.01(+3.52%)
Apr 14, 2020 0.2300 0.2300 0.2000 0.2100 1,295,449 -0.01(-4.55%)
Apr 13, 2020 0.2100 0.2200 0.2100 0.2200 1,068,677 +0.01(+6.28%)
Apr 09, 2020 0.2100 0.2179 0.2000 0.2070 2,079,400 +0.02(+8.95%)
Apr 08, 2020 0.2000 0.2000 0.1800 0.1900 1,436,495 +0.01(+4.05%)
Apr 07, 2020 0.1775 0.1900 0.1775 0.1826 889,556 -0.00(-1.30%)
Apr 06, 2020 0.1934 0.1935 0.1800 0.1850 1,153,418 -0.00(-1.28%)
Apr 03, 2020 0.2000 0.2000 0.1800 0.1874 549,400 +0.01(+2.97%)
Apr 02, 2020 0.1933 0.1999 0.1800 0.1820 594,051 -0.01(-5.75%)
Apr 01, 2020 0.1993 0.2070 0.1905 0.1931 711,920 -0.00(-1.98%)
Mar 31, 2020 0.2088 0.2140 0.1851 0.1970 1,387,287 -0.02(-10.45%)
Mar 30, 2020 0.2100 0.2300 0.2000 0.2200 2,128,518 +0.01(+5.67%)
Mar 27, 2020 0.2294 0.2294 0.2051 0.2082 1,055,400 -0.01(-2.66%)
Mar 26, 2020 0.2101 0.2300 0.2000 0.2139 2,070,436 +0.00(+1.86%)
Mar 25, 2020 0.2100 0.2300 0.1914 0.2100 2,897,510 +0.02(+9.89%)
Mar 24, 2020 0.1900 0.2100 0.1831 0.1911 2,637,455 +0.01(+6.17%)
Mar 23, 2020 0.2000 0.2000 0.1700 0.1800 969,922 -0.01(-4.61%)
Mar 20, 2020 0.1900 0.2000 0.1720 0.1887 1,269,300 +0.02(+11.00%)
Mar 19, 2020 0.1600 0.1900 0.1400 0.1700 2,287,549 +0.00(+0.59%)
Mar 18, 2020 0.2000 0.2000 0.1324 0.1690 2,745,461 -0.03(-14.21%)
Mar 17, 2020 0.2050 0.2200 0.1800 0.1970 1,702,573 -0.00(-1.45%)
Mar 16, 2020 0.2040 0.2100 0.1900 0.1999 1,399,436 -0.01(-6.15%)
Mar 13, 2020 0.2250 0.2490 0.2097 0.2130 3,055,800 +0.01(+6.50%)
Mar 12, 2020 0.2171 0.2300 0.2000 0.2000 2,555,629 -0.04(-16.25%)
Mar 11, 2020 0.2630 0.2668 0.2320 0.2388 2,473,243 -0.01(-4.37%)
Mar 10, 2020 0.2600 0.2799 0.2300 0.2497 2,751,622 +0.01(+4.04%)
Mar 09, 2020 0.2500 0.2700 0.2300 0.2400 2,554,803 -0.04(-14.89%)
Mar 06, 2020 0.2878 0.2915 0.2660 0.2820 2,541,200 -0.01(-2.76%)
Mar 05, 2020 0.2886 0.3075 0.2800 0.2900 3,874,161 -0.03(-8.31%)
Mar 04, 2020 0.3200 0.3300 0.2990 0.3163 5,733,770 -0.03(-9.58%)
Mar 03, 2020 0.3675 0.3868 0.3110 0.3498 10,079,197 -0.04(-10.31%)
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.