NCI Inc $8.56

down -0.21


28/7/2014 02:00 PM  |  NASDAQ : NCIT  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCIT historical data

Date Open High Low Close Volume
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
5/29/20149.559.669.479.6215,366
5/28/20149.519.729.409.5423,797
5/27/20149.4210.039.429.5137,576
5/23/20148.829.508.809.5036,350
5/22/20148.798.938.548.8211,847
5/21/20148.658.848.638.7313,798
5/20/20148.568.738.518.6513,547
5/19/20148.538.728.538.6227,444
5/16/20148.408.888.378.6815,069
5/15/20148.178.508.098.4313,346
5/14/20148.228.728.098.2778,461
5/13/20148.418.628.158.3030,823
5/12/20148.708.708.408.4457,195
5/9/20148.798.888.438.4949,334
5/8/20149.039.318.808.8655,215
5/7/201410.0010.008.969.00145,304
5/6/201410.1910.599.9510.0247,062
5/5/201410.2610.6110.0010.2718,623
5/2/201410.6410.8110.3710.3716,161
5/1/201411.4711.4710.4010.6843,334
4/30/201410.2110.219.669.9717,367
4/29/201410.5210.6710.1810.3119,876
4/28/201411.2311.4710.5210.5223,591
4/25/201411.2411.3911.0411.2335,447
4/24/201410.3711.3810.2611.1655,928
4/23/201410.1710.499.8810.3837,991
4/22/201410.1010.309.9510.1721,119
4/21/20149.8610.229.4510.1276,050
4/17/20149.9710.229.7110.1216,257
4/16/20149.639.979.519.9133,664
4/15/20149.189.649.089.5544,375
4/14/20149.979.979.109.2175,097
4/11/201410.1210.199.779.9740,119
4/10/201410.5110.5110.0710.1323,182
4/9/201410.3710.6310.1510.5225,245
4/8/201411.2211.2210.2310.4084,510
4/7/201412.1312.1311.1211.21100,843
4/4/201412.0012.3012.0012.1939,523
4/3/201411.7512.0011.6011.9782,963
4/2/201411.0911.7311.0911.6976,791
4/1/201410.6811.1610.6311.09120,407
3/31/201410.4610.6710.3110.6395,522
3/28/201410.1510.5010.1410.3136,934
3/27/201410.2210.2710.0010.1741,224
3/26/201410.2410.6610.0110.17110,152
3/25/201411.1411.3910.3210.34167,046
3/24/201411.4711.4710.6811.0785,169
3/21/201411.5211.7211.1711.47191,814
3/20/201411.2511.4611.0811.4183,219
3/19/201411.2911.5611.1311.2746,219
3/18/201411.5511.6511.0711.3481,691
3/17/201411.2611.6610.9011.52108,569
3/14/201411.3211.5211.0511.4844,337
3/13/201411.5011.6411.2211.3162,678
3/12/201411.3511.6011.1111.2943,378
3/11/201411.1311.4811.0011.39175,983
3/10/201411.7011.8710.9911.12199,406
3/7/201412.2012.2011.7811.9957,040
3/6/201411.9112.1511.8412.1045,963
3/5/201412.2512.2511.8211.92102,839
Trading Center