$10.20 +0.08 (%) NCI Inc - NASDAQ

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCIT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center