$15.69 +1.19 (%) NCI Inc - NASDAQ

Sep. 2, 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
9/1/201514.4514.5513.9914.5058,785
8/31/201512.9514.6312.9214.27221,256
8/28/201512.8313.0412.7512.8245,415
8/27/201512.8812.9912.6012.8928,861
8/26/201512.7412.8012.2912.7126,861
8/25/201512.8013.0512.2412.2417,685
8/24/201512.3713.0512.3712.5838,436
8/21/201512.8613.0712.6412.9326,885
8/20/201512.9912.9912.7112.8311,006
8/19/201513.0013.0712.7213.0022,231
8/18/201513.0013.0612.6413.0543,302
8/17/201512.8913.0812.6612.9159,541
8/14/201512.8112.8912.6612.8914,226
8/13/201512.9012.9012.5112.6317,809
8/12/201512.6712.7712.2512.6828,450
8/11/201512.8112.9512.2812.4335,848
8/10/201511.9812.9911.9512.6350,416
8/7/201512.0012.0011.5711.7216,735
8/6/201512.0012.7412.0012.1815,129
8/5/201512.7413.1012.1312.6225,044
8/4/201511.9912.5311.7812.4649,326
8/3/201511.3911.9911.3111.8169,071
7/31/201510.2511.2810.1811.2572,048
7/30/201510.1010.1710.0110.0820,123
7/29/201510.1610.2910.0110.2715,541
7/28/201510.2110.2510.0110.1111,947
7/27/201510.0210.1410.0210.0310,351
7/24/201510.2410.2410.0710.1510,181
7/23/201510.2310.3310.2310.276,840
7/22/201510.1010.1410.0110.0713,449
7/21/201510.1210.3910.1210.159,073
7/20/201510.3810.4410.1710.173,064
7/17/201510.4510.5410.4510.503,997
7/16/201510.5210.5510.2210.447,613
7/15/201510.4910.5510.3110.325,620
7/14/201510.3510.5910.2810.495,762
7/13/201510.3810.6610.3310.346,952
7/10/201510.2610.4610.2010.399,013
7/9/201510.2810.4910.2110.309,118
7/8/201510.2110.4310.1110.2511,220
7/7/201510.5510.6310.3010.3011,344
7/6/201510.4310.4710.0110.2816,107
7/2/201510.4010.5710.3510.409,963
7/1/201510.5110.7110.3310.4311,090
6/30/201510.1210.5410.0110.3312,970
6/29/201510.0710.1510.0110.028,438
6/26/201510.5510.5510.0510.188,665
6/25/201510.2110.3010.0510.053,933
6/24/201510.0110.5210.0110.065,000
6/23/201510.2310.5510.0110.067,631
6/22/201511.0211.0310.2110.2227,408
6/19/201510.5410.9510.4810.6111,301
6/18/201510.4610.6610.3610.562,009
6/17/201510.6510.9010.6510.675,904
6/16/201510.4310.6210.3810.4012,109
6/15/201510.7010.7010.4510.619,322
6/12/201510.5010.6810.4010.638,048
6/11/201510.3910.8310.2110.5712,101
6/10/201510.4910.5610.2210.4616,186
6/9/201510.0910.2910.0110.1915,348
6/8/201510.3610.4210.1110.1818,602
6/5/201510.3610.4410.2510.336,924
6/4/201510.0710.9510.0710.4212,465
6/3/201510.4810.8410.4810.8212,366
6/2/201510.0310.5010.0110.4728,711
6/1/201510.6010.6010.0110.1143,502
5/29/201510.5610.6910.5610.616,097
5/28/201510.6510.8310.5610.683,627
5/27/201510.6610.6610.5110.5914,250
5/26/201511.2011.2010.5610.6322,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!