$12.19 +0.11 (%) NCI Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201612.0412.3512.0412.1914,696
8/25/201612.2612.2612.0212.0814,550
8/24/201612.1312.3712.0312.0622,896
8/23/201612.0512.2812.0312.1920,600
8/22/201611.8812.0011.8211.9534,211
8/19/201611.9412.2311.9011.9534,149
8/18/201611.7312.0711.6711.9241,846
8/17/201611.9612.1311.6711.7626,966
8/16/201612.3112.3712.0012.0137,783
8/15/201612.3812.3812.2512.3416,061
8/12/201612.8513.0412.3612.4122,044
8/11/201612.7512.8512.6912.7623,361
8/10/201612.8612.9312.7612.7741,471
8/9/201612.8312.9012.7812.7931,334
8/8/201612.7912.9012.7912.8242,224
8/5/201612.8012.9812.7312.7925,898
8/4/201612.9012.9012.6212.7631,826
8/3/201612.7713.0512.7712.8357,933
8/2/201612.6912.7412.5412.6945,001
8/1/201612.4912.6812.4112.6432,772
7/29/201612.4512.7112.2812.6968,429
7/28/201613.8513.8512.3112.56132,489
7/27/201613.7514.2013.7114.0860,331
7/26/201613.3413.7913.3413.7328,348
7/25/201613.4713.6813.2713.5823,056
7/22/201613.7313.7313.3913.5717,367
7/21/201613.9913.9913.6913.7915,136
7/20/201614.0414.0413.8713.9215,700
7/19/201614.0314.2313.9013.9619,119
7/18/201614.0114.2613.9414.1132,833
7/15/201614.1714.1713.8313.9930,847
7/14/201613.9914.1613.9914.0612,807
7/13/201614.0514.0913.8413.9926,550
7/12/201613.9114.2313.8913.9840,232
7/11/201614.1014.3313.9614.0815,473
7/8/201613.8614.0013.8013.8631,375
7/7/201614.1114.1113.9013.9420,634
7/6/201613.8914.1513.8913.9540,968
7/5/201614.1014.2013.7113.9628,124
7/1/201613.2814.4213.2813.9630,076
6/30/201613.9914.2713.6414.0552,376
6/29/201614.1414.2813.6413.9262,678
6/28/201613.3214.1513.3114.0033,787
6/27/201613.0813.3413.0613.2750,905
6/24/201612.2513.2912.2513.09634,727
6/23/201612.6913.0712.1812.8650,473
6/22/201612.7212.8312.5112.6037,774
6/21/201613.2013.2012.3012.6035,142
6/20/201612.9313.3312.5312.6239,087
6/17/201613.2813.2812.6612.7239,310
6/16/201612.9013.5612.7113.3238,308
6/15/201612.3513.2112.3513.1136,285
6/14/201612.4112.4912.2812.3533,103
6/13/201612.6512.7612.2812.4052,156
6/10/201612.7712.9112.6512.7639,273
6/9/201613.1013.1012.7912.9649,869
6/8/201613.1013.2512.7713.0949,384
6/7/201613.0513.4213.0513.1222,219
6/6/201613.3413.3813.0813.0826,070
6/3/201613.2213.2913.1013.1818,752
6/2/201613.2813.3012.9113.1519,299
6/1/201612.8813.4512.6213.2942,095
5/31/201613.4613.9912.8512.9396,670
5/27/201613.6713.8413.3213.4418,181
5/26/201614.2115.0813.7613.8024,206
5/25/201614.0914.4313.7014.1633,523
5/24/201613.3014.6713.3013.9735,016
5/23/201613.7514.2313.0513.2262,348
5/20/201613.4713.7913.1413.6739,716
5/19/201613.5013.7612.9813.0742,663
5/18/201613.1813.7813.1813.4236,196
5/17/201613.0813.4913.0513.1624,482
5/16/201613.5713.5912.9913.0739,313
5/13/201614.0014.2913.3913.5049,126
5/12/201614.5014.8413.9414.0719,690
5/11/201614.9614.9614.2914.4214,718
5/10/201615.1015.3114.8614.9721,485
5/9/201614.9215.2514.6315.1039,409
5/6/201614.3914.9514.3914.8028,689
5/5/201614.5914.6014.1614.5449,037
5/4/201613.9514.7713.9514.4948,754
5/3/201614.1214.4013.9614.1028,946
5/2/201614.4214.4214.1614.2634,048
4/29/201614.7814.8114.3314.4657,888
4/28/201615.0015.2414.7014.9777,857
4/27/201614.7415.0014.5815.0041,826
4/26/201614.9115.0314.7014.9950,403
4/25/201614.6114.9514.5814.7916,803
4/22/201614.8314.8914.6114.7519,348
4/21/201614.6314.9514.5114.9026,400
4/20/201614.7314.7614.4614.7515,039
4/19/201614.7514.7714.3414.7626,250
4/18/201614.5014.7714.1514.6121,689
4/15/201614.2114.6214.0014.5017,350
4/14/201614.3014.3114.0914.2320,886
4/13/201614.1314.5614.0514.2915,456
4/12/201613.8914.1813.6614.1623,056
4/11/201613.8414.0013.6113.7017,274
4/8/201613.7913.9813.5613.7434,443
4/7/201613.9614.1913.5113.5224,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center