Navigant Consulting, Inc. Common Stock Historical Stock Prices

NCI 
$24.3
*  
0.42
1.76%
Get NCI Alerts
*Delayed - data as of Apr. 26, 2017  -  Find a broker to begin trading NCI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NCI Pre-Market
 
 
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 26-JAN-2017 TO 26-APR-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 23.88 24.41 23.79 24.30 203,348
04/26/2017 23.79 24.41 23.79 24.3 203,348
04/25/2017 23.72 24.04 23.665 23.88 193,003
04/24/2017 23.5 23.9 23.35 23.68 203,384
04/21/2017 23.18 23.26 23 23.13 206,965
04/20/2017 23.15 23.29 23.075 23.23 172,949
04/19/2017 23 23.16 22.86 23.03 283,705
04/18/2017 22.54 22.94 22.49 22.93 181,155
04/17/2017 22.3 22.74 22.26 22.74 130,036
04/13/2017 22.49 22.59 22.19 22.21 99,264
04/12/2017 22.73 22.77 22.43 22.53 115,260
04/11/2017 22.28 22.79 22.28 22.77 114,721
04/10/2017 22.39 22.71 22.31 22.42 81,146
04/07/2017 22.3 22.5 22.23 22.38 234,036
04/06/2017 22.27 22.41 21.98 22.32 347,878
04/05/2017 22.53 22.65 22.19 22.31 153,667
04/04/2017 22.43 22.58 22.23 22.35 149,241
04/03/2017 22.82 22.99 22.37 22.5 251,270
03/31/2017 22.73 23.07 22.72 22.86 253,897
03/30/2017 22.73 23.16 22.47 22.76 133,086
03/29/2017 22.45 22.86 22.38 22.73 192,850
03/28/2017 22.46 22.8 22.28 22.51 129,269
03/27/2017 22.16 22.63 22.0434 22.59 116,030
03/24/2017 22.35 22.73 22.29 22.49 212,418
03/23/2017 22.21 22.48 22.21 22.32 87,207
03/22/2017 22.34 22.75 22.09 22.27 142,015
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NCI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio