$13.80 -0.36 (%) NCI Inc - NASDAQ

May. 26, 2016 | 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
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
4/6/201613.8214.1513.7413.9816,510
4/5/201613.7714.0713.6913.7828,014
4/4/201613.7714.1913.5313.7728,880
4/1/201613.8914.2913.7113.9533,509
3/31/201613.8814.2213.7914.0131,433
3/30/201613.5914.3913.5913.8847,371
3/29/201613.0313.6112.9513.5815,708
3/28/201613.1013.2712.9812.9835,608
3/24/201613.2213.4712.9713.4029,938
3/23/201613.3313.3312.7813.2621,352
3/22/201613.4613.5713.1813.3116,592
3/21/201613.4913.5813.2313.3838,010
3/18/201613.6713.9613.6013.6937,774
3/17/201613.4013.7713.3613.5920,328
3/16/201613.4713.5813.1913.4224,816
3/15/201613.4513.7313.4413.6015,987
3/14/201613.7113.7113.1213.4432,718
3/11/201613.6614.0713.4313.8015,127
3/10/201614.0714.1713.5713.6122,007
3/9/201613.7714.1413.6614.0313,378
3/8/201613.8514.4513.5613.6153,048
3/7/201613.8514.3613.7513.8539,117
3/4/201615.0015.0014.0014.0439,047
3/3/201614.9015.0014.7115.0024,332
3/2/201614.6514.9914.4314.7945,396
3/1/201614.9614.9714.2514.7138,692
2/29/201614.8215.0314.8214.9430,712
2/26/201614.9015.0014.6014.8231,498
2/25/201614.3214.9813.8714.8877,542
2/24/201613.8214.6513.8214.3040,568
2/23/201614.4214.6513.8914.4720,784
2/22/201614.8214.9413.8114.5857,546
2/19/201614.4414.9514.3814.8820,035
2/18/201613.6014.5013.4814.3736,725
2/17/201613.8414.2013.3213.4837,038
2/16/201613.0213.7213.0013.67112,311
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center