NCIT

NCI, Inc. Historical Stock Prices

$8.57
*  
0.20
2.28%
Get NCIT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading NCIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.79  8.70  8.28  8.57 4,813
07/28/2014 8.28 8.7 8.28 8.57 4,813
07/25/2014 8.93 9.01 8.71 8.77 3,560
07/24/2014 8.97 8.994 8.94 8.95 4,005
07/23/2014 9.1 9.19 8.95 9.19 7,527
07/22/2014 9.06 9.07 8.94 9.06 7,022
07/21/2014 8.97 9.05 8.93 9.04 7,756
07/18/2014 9.06 9.06 8.9625 9.05 2,713
07/17/2014 8.941 9.09 8.941 9.03 2,805
07/16/2014 9.12 9.23 9.03 9.09 10,387
07/15/2014 9.15 9.16 8.98 9.03 14,084
07/14/2014 8.974 9.24 8.94 9.15 18,930
07/11/2014 9.1 9.24 9.02 9.02 17,144
07/10/2014 9.1 9.29 9.04 9.19 13,789
07/09/2014 9.09 9.3 8.96 9.25 6,054
07/08/2014 9.22 9.22 8.98 9.1 9,525
07/07/2014 9.3 9.33 8.95 9.33 11,494
07/03/2014 9.16 9.67 9.16 9.31 3,097
07/02/2014 8.97 9.22 8.97 9.12 14,643
07/01/2014 8.7 9.24 8.27 9.09 26,982
06/30/2014 8.54 8.94 8.54 8.88 16,847
06/27/2014 8.9 9 8.43 8.43 19,929
06/26/2014 8.938 9.02 8.83 8.95 8,864
06/25/2014 8.93 9.048 8.91 8.965 15,209
06/24/2014 9.03 9.5199 8.9 8.94 11,864
06/23/2014 9.6 9.6 8.95 8.95 29,178
06/20/2014 10 10 9.5 9.74 11,063
06/19/2014 9.44 10.04 9.44 10.04 26,908
06/18/2014 9.62 10.08 9.62 9.96 85,222
06/17/2014 9.6 9.77 9.53 9.76 30,610
06/16/2014 9.58 9.8 9.53 9.53 15,291
06/13/2014 9.58 9.58 9.475 9.58 7,626
06/12/2014 9.47 9.6 9.443 9.52 15,490
06/11/2014 9.41 9.56 9.41 9.52 5,587
06/10/2014 9.5 9.52 9.36 9.52 2,139
06/09/2014 9.4 9.53 9.3635 9.46 17,103
06/06/2014 9.31 9.5 9.31 9.35 13,148
06/05/2014 9.03 9.36 9.013 9.34 7,671
06/04/2014 9.18 9.19 8.91 9.08 24,238
06/03/2014 8.93 9.342 8.93 9.05 9,210
06/02/2014 9.47 9.47 8.89 9.01 22,177
05/30/2014 9.62 9.77 9.5269 9.58 5,038
05/29/2014 9.55 9.66 9.47 9.62 15,366
05/28/2014 9.51 9.72 9.4041 9.54 23,797
05/27/2014 9.42 10.03 9.42 9.51 37,576
05/23/2014 8.82 9.5 8.8 9.5 36,350
05/22/2014 8.79 8.93 8.5365 8.82 11,847
05/21/2014 8.65 8.84 8.63 8.73 13,798
05/20/2014 8.555 8.73 8.51 8.65 13,547
05/19/2014 8.53 8.72 8.53 8.62 27,444
05/16/2014 8.4 8.88 8.37 8.68 15,069
05/15/2014 8.17 8.5 8.09 8.43 13,346
05/14/2014 8.22 8.72 8.09 8.27 78,461
05/13/2014 8.41 8.62 8.15 8.3 30,823
05/12/2014 8.7 8.7 8.4 8.44 57,195
05/09/2014 8.79 8.88 8.43 8.49 49,334
05/08/2014 9.03 9.307 8.8 8.86 55,215
05/07/2014 10 10 8.96 9 145,304
05/06/2014 10.19 10.59 9.95 10.02 47,062
05/05/2014 10.26 10.6125 10 10.27 18,623
05/02/2014 10.64 10.8099 10.37 10.37 16,161
05/01/2014 11.47 11.47 10.4 10.68 43,334
04/30/2014 10.21 10.21 9.66 9.97 17,367
04/29/2014 10.52 10.67 10.18 10.31 19,876
04/28/2014 11.23 11.4665 10.52 10.52 23,591
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?