Navigant Consulting, Inc. Common Stock Historical Stock Prices

NCI 
$22.27
*  
0.06
0.27%
Get NCI Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading NCI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NCI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2016 TO 21-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.40 22.75 22.09 22.27 139,358
03/21/2017 22.93 22.98 22.33 22.33 169,866
03/20/2017 23.46 23.46 22.81 22.83 161,567
03/17/2017 23.23 23.45 23 23.43 447,629
03/16/2017 23.07 23.44 22.98 23.21 192,482
03/15/2017 22.47 23.09 22.47 23.02 245,755
03/14/2017 22.44 22.6 22.29 22.41 78,953
03/13/2017 22.25 22.58 22.21 22.5 158,574
03/10/2017 22.1 22.4 22.1 22.26 180,320
03/09/2017 22.54 22.54 22.06 22.08 274,070
03/08/2017 22.73 22.89 22.43 22.56 244,304
03/07/2017 22.56 22.8 22.56 22.74 185,377
03/06/2017 23.22 23.25 22.64 22.66 238,345
03/03/2017 23.84 23.91 23.175 23.34 281,861
03/02/2017 23.98 24 23.695 23.86 233,568
03/01/2017 23.63 24.09 23.6 24.06 274,813
02/28/2017 23.31 23.52 23.23 23.3 448,801
02/27/2017 23.45 23.68 23.37 23.57 250,552
02/24/2017 23.41 23.67 23.41 23.51 207,331
02/23/2017 23.29 23.63 23.12 23.59 278,851
02/22/2017 23.1 23.22 22.89 23.22 188,306
02/21/2017 23.13 23.17 22.83 23.09 531,873
02/17/2017 23.7 23.89 23.03 23.04 480,981
02/16/2017 24.48 24.74 23.57 23.7 401,979
02/15/2017 24.21 24.425 24.03 24.34 341,790
02/14/2017 24.35 24.46 24.17 24.21 166,125
02/13/2017 24.52 24.7 24.29 24.35 172,950
02/10/2017 24.07 24.5 23.99 24.47 216,541
02/09/2017 24.03 24.29 23.93 23.96 119,892
02/08/2017 23.91 23.98 23.56 23.93 185,488
02/07/2017 24.4 24.61 23.96 24.01 271,307
02/06/2017 24.41 24.64 24.26 24.36 459,906
02/03/2017 24.7 24.75 24.43 24.44 467,974
02/02/2017 24.44 24.61 24.21 24.4 230,191
02/01/2017 24.61 24.9035 24.28 24.49 171,291
01/31/2017 24.38 24.73 24.27 24.7 308,302
01/30/2017 24.52 24.52 24.145 24.34 156,071
01/27/2017 25.03 25.03 24.74 24.75 105,382
01/26/2017 25.45 25.48 25.1 25.16 101,921
01/25/2017 25.44 25.55 25.27 25.38 130,785
01/24/2017 24.91 25.38 24.72 25.33 193,737
01/23/2017 24.48 24.92 24.48 24.9 171,720
01/20/2017 24.78 24.96 24.69 24.8 149,482
01/19/2017 24.82 24.89 24.66 24.76 175,935
01/18/2017 25.1 25.31 24.68 24.82 273,023
01/17/2017 25.02 25.18 24.72 24.95 258,565
01/13/2017 25.06 25.29 24.78 25.09 171,372
01/12/2017 24.89 25.045 24.48 24.92 364,768
01/11/2017 25.23 25.27 24.845 25.01 302,506
01/10/2017 24.94 25.395 24.855 25.14 397,257
01/09/2017 25.18 25.4 24.82 24.82 455,056
01/06/2017 25.37 25.48 25.04 25.18 220,774
01/05/2017 25.54 25.6812 25.081 25.38 198,091
01/04/2017 25.83 25.935 25.61 25.75 283,422
01/03/2017 26.25 26.45 25.5201 25.68 311,699
12/30/2016 26.08 26.23 25.97 26.18 137,407
12/29/2016 26.09 26.36 25.961 26.13 113,010
12/28/2016 26.3 26.33 26.015 26.08 104,354
12/27/2016 26.2 26.33 25.85 26.21 151,061
12/23/2016 25.98 26.2 25.88 26.16 149,209
12/22/2016 26.31 26.31 25.75 26.05 138,489
12/21/2016 26.3 26.32 25.851 26.23 273,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?