NCI $4.50

down -0.20


17/5/2013 04:17 PM  |  NASDAQ : NCIT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

NCIT historical data

Date Open High Low Close Volume
5/17/2013 4.68 4.72 4.50 4.50 98
5/16/2013 4.81 4.81 4.60 4.70 204
5/15/2013 4.78 4.90 4.70 4.81 289
5/14/2013 4.67 4.84 4.64 4.74 21
5/13/2013 4.74 4.79 4.60 4.60 31
5/10/2013 4.77 4.80 4.58 4.67 48
5/9/2013 4.86 4.87 4.52 4.54 347
5/8/2013 4.74 4.89 4.74 4.78 57
5/7/2013 4.70 4.88 4.64 4.72 164
5/6/2013 4.71 4.84 4.50 4.72 275
5/3/2013 4.65 4.69 4.44 4.64 102
5/2/2013 5.15 5.15 4.54 4.54 525
5/1/2013 4.25 4.40 4.24 4.25 88
4/30/2013 4.23 4.25 4.20 4.22 75
4/29/2013 4.34 4.34 4.19 4.27 91
4/26/2013 4.27 4.36 4.20 4.20 55
4/25/2013 4.31 4.37 4.26 4.27 90
4/24/2013 4.26 4.34 4.25 4.26 43
4/23/2013 4.26 4.36 4.22 4.24 196
4/22/2013 4.33 4.43 4.22 4.22 54
4/19/2013 4.32 4.38 4.30 4.38 11
4/18/2013 4.46 4.50 4.31 4.41 69
4/17/2013 4.48 4.54 4.45 4.46 42
4/16/2013 4.53 4.71 4.45 4.57 92
4/15/2013 4.46 4.77 4.46 4.70 101
4/12/2013 4.63 4.83 4.48 4.51 44
4/11/2013 4.42 4.88 4.41 4.73 52
4/10/2013 4.85 4.87 4.51 4.51 129
4/9/2013 4.45 4.48 4.33 4.42 40
4/8/2013 4.31 4.48 4.27 4.42 182
4/5/2013 4.37 4.55 4.22 4.35 328
4/4/2013 4.54 4.70 4.45 4.46 292
4/3/2013 4.62 4.78 4.58 4.59 85
4/2/2013 4.99 4.99 4.53 4.56 210
4/1/2013 4.86 4.94 4.61 4.91 101
3/28/2013 4.77 4.94 4.69 4.84 107
3/27/2013 4.69 4.80 4.61 4.75 71
3/26/2013 4.66 4.79 4.66 4.66 80
3/25/2013 4.84 4.84 4.60 4.70 174
3/22/2013 4.80 4.89 4.71 4.79 84
3/21/2013 5.01 5.01 4.63 4.68 75
3/20/2013 4.96 5.14 4.96 5.03 46
3/19/2013 5.00 5.31 4.79 4.91 213
3/18/2013 4.97 5.04 4.84 4.97 220
3/15/2013 4.97 5.23 4.79 4.95 1349
3/14/2013 5.05 5.50 4.79 5.13 542
3/13/2013 4.93 5.24 4.92 5.12 161
3/12/2013 4.82 5.00 4.65 4.97 150
3/11/2013 4.88 4.93 4.64 4.91 169
3/8/2013 4.60 4.88 4.60 4.85 868
3/7/2013 4.70 4.74 4.52 4.58 93
3/6/2013 4.72 4.82 4.51 4.71 248
3/5/2013 4.86 4.91 4.65 4.66 296
3/4/2013 4.73 4.99 4.73 4.87 110
3/1/2013 4.94 5.03 4.64 4.75 571
2/28/2013 5.09 5.09 4.60 5.03 595
2/27/2013 5.34 5.37 5.01 5.08 362
2/26/2013 5.29 5.42 5.20 5.34 467
2/25/2013 5.49 5.60 5.29 5.29 165
2/22/2013 5.32 5.60 5.25 5.37 221
2/21/2013 5.35 5.57 5.11 5.30 375
2/20/2013 5.60 5.72 5.37 5.39 220
2/19/2013 5.67 5.97 5.48 5.61 294
2/15/2013 5.39 5.70 5.36 5.67 358
2/14/2013 5.63 5.70 5.32 5.35 319
2/13/2013 5.40 5.68 5.30 5.58 309
2/12/2013 5.39 5.49 5.30 5.36 262
2/11/2013 5.39 5.59 5.33 5.39 211
2/8/2013 5.29 5.46 5.27 5.35 35
2/7/2013 5.30 5.45 5.18 5.31 106
2/6/2013 5.57 5.69 5.26 5.27 246
2/5/2013 5.29 5.59 5.24 5.56 284
2/4/2013 5.31 5.41 5.27 5.30 330
2/1/2013 5.34 5.34 5.27 5.28 179
1/31/2013 5.32 5.39 5.25 5.26 634
1/30/2013 5.30 5.31 5.20 5.28 60
1/29/2013 5.19 5.47 5.10 5.31 918
1/28/2013 5.13 5.25 5.13 5.15 153
1/25/2013 5.13 5.26 5.06 5.13 453
1/24/2013 5.01 5.15 5.01 5.09 92
1/23/2013 4.96 5.05 4.95 5.00 522
1/22/2013 4.99 5.02 4.83 5.00 355
1/18/2013 4.93 5.08 4.82 4.94 576
1/17/2013 4.99 4.99 4.89 4.89 356
1/16/2013 4.95 5.05 4.76 4.94 346
1/15/2013 5.05 5.05 4.90 4.96 171
1/14/2013 5.03 5.24 4.82 5.06 404
1/11/2013 5.06 5.11 4.97 4.97 115
1/10/2013 5.12 5.15 4.94 5.05 273
1/9/2013 4.93 5.10 4.92 5.05 211
1/8/2013 5.08 5.18 4.83 4.86 1919
1/7/2013 5.27 5.38 5.00 5.03 471
1/4/2013 5.15 5.41 5.11 5.36 522
1/3/2013 4.85 5.15 4.84 5.10 756
1/2/2013 4.82 4.90 4.76 4.84 1047
12/31/2012 5.17 5.21 4.69 4.69 10204
12/28/2012 5.25 5.34 5.11 5.21 308
12/27/2012 5.41 5.45 5.20 5.30 404
12/26/2012 5.62 5.62 5.41 5.42 106
12/24/2012 5.67 5.69 5.33 5.64 186
Marketplace
Trading Center