$13.45 +0.45 (%) NCI Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCIT historical data

Date Open High Low Close Volume
1/13/201713.0513.4513.0513.4518,453
1/12/201713.4013.4013.0013.0019,462
1/11/201713.3013.4513.1013.4011,593
1/10/201713.3513.5013.1513.2514,137
1/9/201713.2013.4013.1513.306,782
1/6/201713.7013.7012.5113.2013,960
1/5/201714.1514.1513.6013.6522,257
1/4/201713.8614.1513.8514.159,162
1/3/201714.0014.0013.8013.8011,945
12/30/201613.9514.0513.9013.954,428
12/29/201614.0514.1514.0014.0513,600
12/28/201613.9714.1513.9714.052,680
12/27/201614.0014.1513.8014.1013,020
12/23/201614.1514.1514.0014.056,709
12/22/201613.7013.9513.7013.852,832
12/21/201614.0014.0513.9013.958,091
12/20/201613.8014.1513.8014.008,567
12/19/201613.9514.0013.9013.9519,023
12/16/201613.8513.9513.8513.9523,578
12/15/201613.6613.9513.6613.8017,098
12/14/201613.6013.8513.6013.758,040
12/13/201614.0514.1013.8613.903,472
12/12/201613.9514.0513.9013.9014,689
12/9/201613.9714.1713.8014.0021,907
12/8/201613.8513.9013.8013.9024,601
12/7/201613.2213.9513.2213.8013,522
12/6/201613.0313.2513.0113.2519,823
12/5/201613.1513.2512.9013.0042,159
12/2/201613.1013.2513.1013.155,905
12/1/201613.1013.2513.1013.2011,253
11/30/201613.1513.2513.0513.1012,442
11/29/201613.1513.1513.0513.108,629
11/28/201613.1513.1513.1013.1011,221
11/25/201613.1013.1513.0013.157,567
11/23/201613.1013.1513.0513.158,874
11/22/201613.1513.1512.9713.1512,517
11/21/201613.0513.1513.0013.108,677
11/18/201613.0013.1513.0013.1017,111
11/17/201612.9513.0212.8513.0017,072
11/16/201612.6012.8512.6012.856,789
11/15/201612.8512.8512.5512.6513,920
11/14/201612.5012.9512.4512.9020,733
11/11/201612.0012.4511.9012.4558,842
11/10/201612.1512.1511.6512.1045,462
11/9/201611.5512.0011.4512.0016,572
11/8/201611.6511.7011.4511.6513,403
11/7/201611.3511.6011.3011.6011,677
11/4/201611.2011.4011.2011.308,699
11/3/201611.2011.3511.1511.2514,851
11/2/201611.3011.3511.1511.259,176
11/1/201611.7511.7511.2011.3023,897
10/31/201612.0012.0011.6511.7528,813
10/28/201612.2012.4511.8511.9535,933
10/27/201611.3012.0011.3011.9522,935
10/26/201611.6011.8011.4011.4018,489
10/25/201611.7811.7811.6011.753,948
10/24/201611.6512.1511.5511.7022,360
10/21/201611.4511.7011.4511.552,824
10/20/201611.6011.6511.4311.553,234
10/19/201611.6511.6811.4111.658,207
10/18/201611.6011.6011.4011.606,862
10/17/201611.8511.8511.4611.658,125
10/14/201611.6811.9511.5011.809,588
10/13/201611.4311.7511.4311.559,007
10/12/201611.3511.6011.3011.505,011
10/11/201611.7011.7511.3511.3512,882
10/10/201611.9011.9011.5511.757,813
10/7/201611.6611.7511.4411.556,098
10/6/201611.6811.6911.3511.6222,925
10/5/201611.4311.7411.3511.6913,900
10/4/201611.6011.7111.3211.3916,325
10/3/201611.4511.7911.4511.6212,447
9/30/201611.3411.5911.3211.577,610
9/29/201611.1111.1811.0511.1516,975
9/28/201611.2211.2911.1511.1921,228
9/27/201611.2411.3911.2211.286,353
9/26/201611.4911.4911.1811.2415,772
9/23/201611.2511.6811.2511.4718,143
9/22/201611.3111.6711.3111.576,789
9/21/201611.3211.3711.1511.3611,980
9/20/201611.2311.3811.0711.2220,264
9/19/201611.1911.3811.1111.2128,531
9/16/201611.2611.4311.1211.1420,229
9/15/201611.1511.2311.0711.238,525
9/14/201611.2711.3510.9811.1325,147
9/13/201611.5411.5411.2611.3110,550
9/12/201611.5211.5311.3711.5218,863
9/9/201611.6711.8011.5711.6319,396
9/8/201611.4812.0011.4012.0019,936
9/7/201611.5211.7411.5211.5840,534
9/6/201611.7511.7611.3911.5423,833
9/2/201611.9612.0711.7211.7730,724
9/1/201612.2312.2311.8811.9921,888
8/31/201612.2012.4112.0012.0624,286
8/30/201612.2112.2412.0812.2019,020
8/29/201612.2212.3212.1312.1913,056
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center