$9.50 -0.20 (%) NCI Inc - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCIT historical data

Date Open High Low Close Volume
10/20/20149.729.989.509.5010,166
10/17/20149.9810.009.359.704,998
10/16/20149.109.689.109.561,875
10/15/20148.599.328.599.1367,463
10/14/20148.518.828.308.539,171
10/13/20148.798.828.488.488,221
10/10/20148.688.898.508.8213,713
10/9/20148.799.058.208.7824,129
10/8/20148.889.948.819.058,658
10/7/20149.009.258.818.9513,414
10/6/20149.369.428.679.0620,031
10/3/20149.549.659.439.438,871
10/2/20149.499.509.409.4614,540
10/1/20149.519.699.419.4913,230
9/30/201410.2110.219.419.5123,614
9/29/201410.5210.8010.1010.2118,085
9/26/201410.5010.549.9610.4229,438
9/25/201410.3110.4710.2010.3921,906
9/24/201410.1210.359.9210.197,324
9/23/201410.0910.289.9410.1813,612
9/22/20149.9110.259.9110.0617,960
9/19/201410.0110.149.6610.0036,957
9/18/201410.2210.2210.0810.146,197
9/17/201410.2010.2910.2010.242,872
9/16/201410.2710.449.9310.307,396
9/15/20149.9710.429.7710.3812,154
9/12/201410.0910.229.819.9720,886
9/11/201410.3110.339.9510.0212,699
9/10/201410.3810.5010.2910.3910,725
9/9/201410.2911.189.7010.3828,068
9/8/20149.7310.329.7010.3238,920
9/5/20149.689.779.619.708,078
9/4/20149.629.679.609.6625,628
9/3/20149.539.649.409.607,972
9/2/20149.239.619.239.5427,981
8/29/20149.239.248.799.1425,337
8/28/20149.189.399.059.2310,814
8/27/20149.119.349.069.2511,749
8/26/20149.369.429.099.2515,130
8/25/20149.729.729.049.3119,858
8/22/20149.319.318.979.2511,129
8/21/20149.689.699.009.2975,639
8/20/20149.339.809.269.6926,799
8/19/20149.359.359.259.276,919
8/18/20149.459.509.259.298,463
8/15/20149.439.549.259.3910,179
8/14/20149.299.498.969.496,361
8/13/20149.159.308.809.299,703
8/12/20149.239.268.889.174,559
8/11/20148.829.208.759.2021,625
8/8/20148.458.848.458.6710,423
8/7/20148.328.478.328.4718,476
8/6/20148.358.388.268.386,988
8/5/20148.388.538.168.3549,849
8/4/20148.428.428.188.339,135
8/1/20148.998.998.408.426,131
7/31/20148.448.998.038.9833,106
7/30/20148.318.498.278.497,028
7/29/20148.088.588.038.349,147
7/28/20148.288.708.288.574,813
7/25/20148.939.018.718.773,560
7/24/20148.978.998.948.954,005
7/23/20149.109.198.959.197,527
7/22/20149.069.078.949.067,022
7/21/20148.979.058.939.047,756
7/18/20149.069.068.969.052,713
7/17/20148.949.098.949.032,805
7/16/20149.129.239.039.0910,387
7/15/20149.159.168.989.0314,084
7/14/20148.979.248.949.1518,930
7/11/20149.109.249.029.0217,144
7/10/20149.109.299.049.1913,789
7/9/20149.099.308.969.256,054
7/8/20149.229.228.989.109,525
7/7/20149.309.338.959.3311,494
7/3/20149.169.679.169.313,097
7/2/20148.979.228.979.1214,643
7/1/20148.709.248.279.0926,982
6/30/20148.548.948.548.8816,847
6/27/20148.909.008.438.4319,929
6/26/20148.949.028.838.958,864
6/25/20148.939.058.918.9715,209
6/24/20149.039.528.908.9411,864
6/23/20149.609.608.958.9529,178
6/20/201410.0010.009.509.7411,063
6/19/20149.4410.049.4410.0426,908
6/18/20149.6210.089.629.9685,222
6/17/20149.609.779.539.7630,610
6/16/20149.589.809.539.5315,291
6/13/20149.589.589.489.587,626
6/12/20149.479.609.449.5215,490
6/11/20149.419.569.419.525,587
6/10/20149.509.529.369.522,139
6/9/20149.409.539.369.4617,103
6/6/20149.319.509.319.3513,148
6/5/20149.039.369.019.347,671
6/4/20149.189.198.919.0824,238
6/3/20148.939.348.939.059,210
6/2/20149.479.478.899.0122,177
5/30/20149.629.779.539.585,038
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center