$10.40 -0.03 (%) NCI Inc - NASDAQ

Jul. 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
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
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
  • 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!