$12.32 -0.08 (%) NCI Inc - NASDAQ

Jan. 30, 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
1/30/201512.2312.6812.1612.3231,127
1/29/201512.1112.6612.0512.4018,167
1/28/201512.5512.7812.1912.2837,719
1/27/201512.1312.4412.1112.3017,512
1/26/201511.2312.2811.2312.0259,512
1/23/201511.5411.9211.2111.2119,740
1/22/201511.8712.0711.5411.5424,981
1/21/201512.1512.4311.6011.8834,807
1/20/201512.3912.4812.1312.2482,401
1/16/201511.7712.2711.6012.0420,755
1/15/201512.1612.2011.1712.0315,853
1/14/201512.2812.2811.8211.8815,020
1/13/201512.0112.4011.3112.2767,235
1/12/201512.2412.2411.4211.6936,031
1/9/201511.1711.4911.0011.4837,708
1/8/201510.9311.2210.6711.0721,774
1/7/20159.9510.669.5410.6626,673
1/6/20159.789.959.509.9451,397
1/5/201510.0010.009.509.63123,991
1/2/201510.1610.219.7510.1323,756
12/31/201410.2610.549.9110.2110,319
12/30/201410.3610.629.9610.2839,831
12/29/201410.4410.769.8610.3642,888
12/26/201410.4210.4410.2710.438,412
12/24/201410.3310.429.5610.419,213
12/23/201410.0410.559.7910.4321,158
12/22/201410.0410.099.5510.0668,225
12/19/201410.1310.289.8810.2018,589
12/18/201410.5010.5010.1010.1233,509
12/17/201410.5410.7010.5010.5024,702
12/16/201411.1011.2410.5810.7326,551
12/15/201411.6712.1811.1011.3243,857
12/12/201411.9012.1711.5711.6121,393
12/11/201412.1012.3211.9011.9110,289
12/10/201412.4312.4511.9211.9224,006
12/9/201413.1313.1312.0412.1585,104
12/8/201412.1112.7912.1112.4039,043
12/5/201412.0012.5011.9312.0214,279
12/4/201412.0512.2811.9612.0125,204
12/3/201412.3512.3512.0012.1828,304
12/2/201412.0512.3712.0012.3730,522
12/1/201411.9712.1911.6412.0552,036
11/28/201411.6711.9911.6111.992,895
11/26/201411.5811.7311.5411.656,541
11/25/201411.6611.7911.6611.7529,925
11/24/201411.6011.9211.5311.6644,152
11/21/201411.8011.8211.4011.5311,299
11/20/201411.6111.6411.5011.604,199
11/19/201411.7011.7011.2111.7019,123
11/18/201411.8011.8511.6011.7010,060
11/17/201411.0011.9010.9811.7672,360
11/14/201410.6411.0010.6410.8819,134
11/13/201411.0011.0010.5010.6444,006
11/12/201410.6810.9510.6110.9520,040
11/11/201410.8410.9410.5510.7548,887
11/10/201410.6011.0010.4410.8245,950
11/7/201410.5510.5510.3110.5417,577
11/6/201410.5010.5510.2610.5417,259
11/5/201410.3410.4910.2110.4626,113
11/4/201410.5010.5110.2010.295,581
11/3/201410.5110.5510.2010.4720,944
10/31/201410.1510.2810.0210.2011,125
10/30/201410.2210.909.8610.0037,941
10/29/20149.9610.209.859.9519,801
10/28/20149.9310.219.769.9010,125
10/27/20149.8710.009.709.8313,481
10/24/20149.6010.009.609.997,201
10/23/20149.529.689.529.616,119
10/22/20149.529.689.509.5153,446
10/21/20149.549.689.499.553,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center