$11.14 0.00 (%) NCI Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCIT historical data

Date Open High Low Close Volume
5/22/201511.2511.2510.8611.1414,449
5/21/201511.6111.6111.1011.108,655
5/20/201511.5111.5111.2811.3321,233
5/19/201511.5911.8311.5111.5110,265
5/18/201511.6311.7511.5111.5123,955
5/15/201511.6511.7511.3511.5925,472
5/14/201511.5111.8011.5111.6124,286
5/13/201511.3511.4911.2211.4410,613
5/12/201511.2011.4211.1911.429,446
5/11/201511.1011.4811.1011.4036,431
5/8/201511.0511.1910.9011.1013,803
5/7/201510.7811.2210.7810.9313,279
5/6/201510.4411.0010.4410.7117,585
5/5/201510.3910.5510.2010.5512,383
5/4/201510.1710.4910.0710.4750,831
5/1/201510.1610.1610.0010.0827,748
4/30/201510.2710.2710.0610.1624,049
4/29/201510.0510.1210.0110.057,442
4/28/201510.0210.1310.0110.0412,482
4/27/201510.0710.1010.0110.0115,461
4/24/201510.0910.2410.0310.2113,646
4/23/201510.1610.1910.0310.135,603
4/22/201510.0410.2610.0110.1313,717
4/21/201510.2510.2510.0110.0614,193
4/20/201510.3310.5010.2610.2721,666
4/17/201510.2810.3410.2310.338,082
4/16/201510.2010.3410.1010.348,538
4/15/201510.2010.2410.0510.196,423
4/14/201510.0010.249.9510.2479,001
4/13/201510.0110.1510.0110.0514,688
4/10/201510.1310.2110.0110.0212,773
4/9/201510.0410.1510.0010.159,955
4/8/201510.2410.2410.0110.175,576
4/7/201510.0910.249.9010.2310,152
4/6/20159.8310.219.8310.0233,197
4/2/201510.0110.0510.0010.0523,283
4/1/201510.1610.169.869.8641,783
3/31/201510.1410.3310.0010.339,503
3/30/201510.2710.4410.1310.146,503
3/27/201510.2310.4210.0710.138,448
3/26/20159.9710.429.8310.3527,973
3/25/20159.8110.259.719.8924,278
3/24/20159.5410.089.549.9427,849
3/23/20159.639.949.549.6691,587
3/20/20159.809.999.609.7039,658
3/19/20159.5610.099.569.8117,721
3/18/201510.1710.279.539.5632,673
3/17/201510.3610.4710.1810.2121,307
3/16/201511.2011.2010.4110.5165,100
3/13/201511.2511.3011.2011.284,056
3/12/201511.1811.3011.0911.199,658
3/11/201511.1011.2111.0911.098,778
3/10/201511.0011.2011.0011.178,079
3/9/201511.2511.2511.0111.0119,500
3/6/201511.4311.4311.2611.357,678
3/5/201511.5311.6011.3111.467,415
3/4/201511.8811.8811.5311.625,688
3/3/201511.4811.9311.2611.8714,569
3/2/201511.7511.7611.2511.5141,338
2/27/201512.4912.4911.9412.0318,073
2/26/201512.5912.5912.0312.2121,841
2/25/201512.7812.7812.0012.1732,068
2/24/201511.1612.2411.0911.9224,254
2/23/201511.6911.6911.0111.0128,657
2/20/201512.1012.1011.6011.759,396
2/19/201511.6811.9711.4011.9730,013
2/18/201511.2011.7510.8011.7548,000
2/17/201511.4211.4911.0011.1836,729
2/13/201511.9611.9611.4011.4919,897
2/12/201512.2512.2511.8111.8112,053
2/11/201511.9512.0711.4211.8825,472
2/10/201512.1912.1911.8412.0117,891
2/9/201511.9412.7811.7111.9854,649
2/6/201512.0012.1811.4711.7343,738
2/5/201511.8311.9111.3011.8516,304
2/4/201511.8012.1511.4311.7919,469
2/3/201511.8312.3311.8011.9224,184
2/2/201511.8811.9911.5711.7673,881
1/30/201512.2312.6812.1612.3231,127
1/29/201512.1112.6612.0512.4018,167
1/28/201512.5512.7812.1912.2837,719
1/27/201512.1312.4412.1112.3017,512
1/26/201511.2312.2811.2312.0259,512
1/23/201511.5411.9211.2111.2119,740
1/22/201511.8712.0711.5411.5424,981
1/21/201512.1512.4311.6011.8834,807
1/20/201512.3912.4812.1312.2482,401
1/16/201511.7712.2711.6012.0420,755
1/15/201512.1612.2011.1712.0315,853
1/14/201512.2812.2811.8211.8815,020
1/13/201512.0112.4011.3112.2767,235
1/12/201512.2412.2411.4211.6936,031
1/9/201511.1711.4911.0011.4837,708
1/8/201510.9311.2210.6711.0721,774
1/7/20159.9510.669.5410.6626,673
1/6/20159.789.959.509.9451,397
1/5/201510.0010.009.509.63123,991
1/2/201510.1610.219.7510.1323,756
12/31/201410.2610.549.9110.2110,319
12/30/201410.3610.629.9610.2839,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center