NCIT

Historical Stock Prices

$11.25
*  
1.17
11.61%
Get NCIT Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 10.25 11.278 10.1807 11.25 72,048
07/30/2015 10.1 10.17 10.01 10.08 20,123
07/29/2015 10.16 10.29 10.01 10.27 15,541
07/28/2015 10.21 10.25 10.01 10.11 11,947
07/27/2015 10.02 10.14 10.02 10.03 10,351
07/24/2015 10.24 10.24 10.0725 10.15 10,181
07/23/2015 10.23 10.33 10.23 10.27 6,840
07/22/2015 10.1 10.14 10.01 10.07 13,449
07/21/2015 10.12 10.39 10.12 10.15 9,073
07/20/2015 10.38 10.44 10.17 10.17 3,064
07/17/2015 10.45 10.54 10.45 10.5 3,997
07/16/2015 10.52 10.55 10.2201 10.44 7,613
07/15/2015 10.49 10.55 10.31 10.32 5,620
07/14/2015 10.35 10.59 10.28 10.49 5,762
07/13/2015 10.38 10.66 10.33 10.34 6,952
07/10/2015 10.26 10.46 10.198 10.39 9,013
07/09/2015 10.28 10.49 10.21 10.3 9,118
07/08/2015 10.21 10.43 10.11 10.25 11,220
07/07/2015 10.55 10.63 10.3 10.3 11,344
07/06/2015 10.43 10.47 10.01 10.28 16,107
07/02/2015 10.4 10.57 10.35 10.4 9,963
07/01/2015 10.51 10.71 10.33 10.43 11,090
06/30/2015 10.12 10.54 10.01 10.33 12,970
06/29/2015 10.07 10.15 10.01 10.02 8,438
06/26/2015 10.55 10.55 10.05 10.18 8,665
06/25/2015 10.21 10.3 10.05 10.05 3,933
06/24/2015 10.01 10.52 10.01 10.06 5,000
06/23/2015 10.23 10.55 10.01 10.06 7,631
06/22/2015 11.02 11.03 10.21 10.22 27,408
06/19/2015 10.54 10.95 10.48 10.61 11,301
06/18/2015 10.46 10.66 10.36 10.56 2,009
06/17/2015 10.65 10.9 10.65 10.67 5,904
06/16/2015 10.43 10.62 10.38 10.4 12,109
06/15/2015 10.7 10.7 10.45 10.61 9,322
06/12/2015 10.5 10.68 10.4 10.63 8,048
06/11/2015 10.39 10.83 10.21 10.57 12,101
06/10/2015 10.49 10.56 10.22 10.46 16,186
06/09/2015 10.09 10.2899 10.01 10.19 15,348
06/08/2015 10.36 10.42 10.11 10.18 18,602
06/05/2015 10.36 10.44 10.25 10.33 6,924
06/04/2015 10.07 10.95 10.07 10.42 12,465
06/03/2015 10.48 10.8399 10.48 10.82 12,366
06/02/2015 10.03 10.5 10.01 10.47 28,711
06/01/2015 10.6 10.6 10.01 10.11 43,502
05/29/2015 10.56 10.69 10.56 10.61 6,097
05/28/2015 10.646 10.83 10.56 10.68 3,627
05/27/2015 10.66 10.66 10.51 10.59 14,250
05/26/2015 11.2 11.2 10.5552 10.63 22,763
05/22/2015 11.25 11.25 10.86 11.14 14,449
05/21/2015 11.61 11.61 11.1 11.1 8,655
05/20/2015 11.51 11.5101 11.28 11.33 21,233
05/19/2015 11.59 11.83 11.51 11.51 10,265
05/18/2015 11.63 11.75 11.51 11.51 23,955
05/15/2015 11.65 11.75 11.35 11.59 25,472
05/14/2015 11.51 11.8 11.51 11.61 24,286
05/13/2015 11.35 11.49 11.22 11.435 10,613
05/12/2015 11.199 11.42 11.19 11.42 9,446
05/11/2015 11.1 11.48 11.1 11.4 36,431
05/08/2015 11.05 11.19 10.9 11.1 13,803
05/07/2015 10.78 11.22 10.78 10.932 13,279
05/06/2015 10.44 11 10.44 10.71 17,585
05/05/2015 10.39 10.55 10.2 10.55 12,383
05/04/2015 10.17 10.49 10.07 10.47 50,831
05/01/2015 10.16 10.16 10 10.08 27,748
04/30/2015 10.27 10.27 10.06 10.16 24,049
*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?