$13.00 +0.18 (%) NCI Inc - NASDAQ

Feb. 12, 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
2/12/201612.8013.0612.5613.0061,184
2/11/201612.0013.0011.9612.8278,102
2/10/201611.7011.7811.1011.5233,577
2/9/201611.8311.8511.4411.5530,849
2/8/201612.4212.4412.0712.1715,284
2/5/201612.7312.7312.2312.4419,259
2/4/201612.5012.6012.0012.4314,382
2/3/201611.9712.5011.7812.1831,224
2/2/201612.3512.4511.9312.0121,891
2/1/201612.3112.5912.3112.4118,330
1/29/201612.2112.7812.1912.6224,694
1/28/201612.3412.4911.5312.2414,035
1/27/201613.3513.3512.3412.3427,031
1/26/201613.1213.1212.7412.9337,817
1/25/201612.9313.6312.5212.6628,719
1/22/201613.6014.0912.8812.9949,304
1/21/201613.9414.7613.4313.4324,487
1/20/201613.6714.4113.4514.3428,298
1/19/201614.2014.3313.8514.0251,059
1/15/201613.4514.1513.4514.0041,723
1/14/201613.7014.0013.6913.8124,257
1/13/201614.1214.3313.5713.6627,448
1/12/201614.4514.5813.9514.0447,036
1/11/201614.0414.4413.9614.3335,201
1/8/201614.5814.5813.8914.1227,372
1/7/201613.8714.6913.7414.6051,539
1/6/201614.4314.4313.5914.2150,311
1/5/201613.5514.2613.4014.1630,843
1/4/201613.3613.5213.2513.4372,998
12/31/201513.6213.9513.4013.6515,572
12/30/201513.7913.9913.5113.5448,076
12/29/201513.6714.0413.5413.7843,204
12/28/201513.6114.0413.5213.7133,242
12/24/201513.7913.8813.6213.7421,904
12/23/201513.7113.7113.5913.6244,765
12/22/201513.7214.0913.5013.6353,232
12/21/201513.9314.3713.4813.6966,375
12/18/201514.3714.3813.4413.4776,359
12/17/201514.7114.7914.3714.3731,336
12/16/201515.0715.6814.3014.62140,386
12/15/201515.0015.3714.8314.9765,231
12/14/201515.2115.4514.7714.8545,586
12/11/201515.5416.0315.1915.2131,842
12/10/201515.6516.2415.6415.7838,404
12/9/201516.0616.0615.5615.7733,950
12/8/201516.2516.2515.4116.1770,758
12/7/201516.4316.4715.6715.8230,210
12/4/201515.9616.5615.9016.4730,851
12/3/201516.4116.7615.7515.9342,610
12/2/201516.7517.1816.5116.7568,041
12/1/201516.3816.7916.3516.7553,168
11/30/201516.6316.8015.9616.5155,822
11/27/201516.9116.9116.4216.7923,908
11/25/201516.8616.9116.6116.6638,106
11/24/201516.6016.8115.6016.7321,164
11/23/201516.7016.8016.3716.5740,772
11/20/201516.3516.7316.2216.6418,823
11/19/201515.3116.3215.1516.20138,023
11/18/201515.1615.6115.0115.3358,401
11/17/201515.4015.5515.0915.2618,401
11/16/201515.4115.5215.0415.4636,095
11/13/201515.5215.8715.0615.6125,285
11/12/201515.9116.5115.7015.7026,560
11/11/201515.8716.4615.8316.0740,294
11/10/201516.0016.0015.6915.9810,487
11/9/201515.8716.5215.7216.1523,215
11/6/201516.2716.7515.8616.0125,895
11/5/201516.4016.6516.0916.4615,910
11/4/201516.2216.5015.9916.4720,858
11/3/201516.5716.9716.0616.2540,851
11/2/201515.6416.9615.6416.5994,805
10/30/201514.3215.5414.3015.5447,773
10/29/201514.3115.3913.7114.3519,802
10/28/201514.5314.5313.1914.2739,205
10/27/201513.9714.0813.6513.7341,896
10/26/201514.9414.9914.0114.1348,250
10/23/201514.8415.0214.5314.9035,331
10/22/201513.5014.8413.5014.8042,009
10/21/201513.9313.9613.3713.5545,751
10/20/201513.4513.7713.2413.7340,137
10/19/201512.5613.4612.2613.3370,927
10/16/201513.1413.2212.8312.8430,542
10/15/201513.4613.4613.0113.1029,961
10/14/201513.9913.9913.0813.1926,811
10/13/201513.1813.9913.0413.9843,431
10/12/201513.2713.5713.0313.1440,727
10/9/201513.4113.4912.5913.4335,518
10/8/201513.8213.9613.4113.5838,804
10/7/201513.7013.9213.5613.8147,359
10/6/201513.7013.9113.3113.5750,524
10/5/201513.4313.9313.0513.8872,537
10/2/201513.7413.7413.3113.5743,031
10/1/201513.2214.0613.1113.8229,989
9/30/201513.5613.7412.8313.2755,746
9/29/201514.0414.0513.1613.3025,275
9/28/201513.9614.1713.7514.1040,632
9/25/201514.4314.6613.9914.1734,656
9/24/201513.9514.7413.9114.3318,563
9/23/201514.4714.4713.7514.2037,639
9/22/201514.5415.3014.2314.4331,419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center