NCIT

NCI, Inc. Historical Stock Prices

$10.01
*  
0.20
1.96%
Get NCIT Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading NCIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NCIT 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 27-JAN-2015 TO 27-APR-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.
16:00  10.07  10.10  10.01  10.01 15,461
04/27/2015 10.07 10.1 10.01 10.01 15,461
04/24/2015 10.09 10.24 10.03 10.21 13,646
04/23/2015 10.16 10.19 10.03 10.13 5,603
04/22/2015 10.04 10.26 10.01 10.13 13,717
04/21/2015 10.25 10.25 10.01 10.0605 14,193
04/20/2015 10.33 10.5 10.26 10.27 21,666
04/17/2015 10.28 10.34 10.23 10.33 8,082
04/16/2015 10.2 10.34 10.098 10.34 8,538
04/15/2015 10.2 10.24 10.05 10.19 6,423
04/14/2015 10.001 10.24 9.95 10.2399 79,001
04/13/2015 10.01 10.15 10.01 10.05 14,688
04/10/2015 10.13 10.21 10.01 10.02 12,773
04/09/2015 10.04 10.15 10 10.15 9,955
04/08/2015 10.24 10.24 10.01 10.17 5,576
04/07/2015 10.09 10.24 9.9 10.2299 10,152
04/06/2015 9.83 10.21 9.83 10.02 33,197
04/02/2015 10.01 10.05 10 10.05 23,283
04/01/2015 10.16 10.16 9.86 9.86 41,783
03/31/2015 10.14 10.33 10 10.33 9,503
03/30/2015 10.27 10.4372 10.13 10.14 6,503
03/27/2015 10.23 10.42 10.07 10.13 8,448
03/26/2015 9.97 10.42 9.83 10.35 27,973
03/25/2015 9.81 10.2528 9.7101 9.89 24,278
03/24/2015 9.54 10.082 9.54 9.94 27,849
03/23/2015 9.63 9.94 9.54 9.66 91,587
03/20/2015 9.8 9.99 9.6 9.7 39,658
03/19/2015 9.56 10.09 9.56 9.81 17,721
03/18/2015 10.17 10.27 9.53 9.56 32,673
03/17/2015 10.36 10.47 10.18 10.21 21,307
03/16/2015 11.2 11.2018 10.41 10.51 65,100
03/13/2015 11.25 11.3 11.2 11.28 4,056
03/12/2015 11.18 11.3 11.09 11.19 9,658
03/11/2015 11.1 11.21 11.09 11.09 8,778
03/10/2015 11 11.2 11 11.17 8,079
03/09/2015 11.25 11.25 11.01 11.01 19,500
03/06/2015 11.43 11.43 11.26 11.35 7,678
03/05/2015 11.53 11.6 11.31 11.46 7,415
03/04/2015 11.88 11.88 11.53 11.62 5,688
03/03/2015 11.48 11.93 11.2601 11.87 14,569
03/02/2015 11.75 11.76 11.25 11.51 41,338
02/27/2015 12.49 12.49 11.94 12.03 18,073
02/26/2015 12.59 12.59 12.03 12.21 21,841
02/25/2015 12.78 12.78 12 12.17 32,068
02/24/2015 11.16 12.24 11.09 11.92 24,254
02/23/2015 11.69 11.69 11.01 11.01 28,657
02/20/2015 12.1 12.1 11.6 11.75 9,396
02/19/2015 11.68 11.97 11.4011 11.97 30,013
02/18/2015 11.2 11.75 10.8 11.75 48,000
02/17/2015 11.42 11.49 11 11.18 36,729
02/13/2015 11.96 11.96 11.4 11.49 19,897
02/12/2015 12.25 12.25 11.81 11.81 12,053
02/11/2015 11.95 12.065 11.42 11.88 25,472
02/10/2015 12.19 12.19 11.84 12.01 17,891
02/09/2015 11.94 12.78 11.71 11.98 54,649
02/06/2015 12 12.18 11.465 11.73 43,738
02/05/2015 11.83 11.91 11.3 11.85 16,304
02/04/2015 11.8 12.15 11.43 11.79 19,469
02/03/2015 11.83 12.33 11.8 11.92 24,184
02/02/2015 11.88 11.99 11.57 11.76 73,881
01/30/2015 12.23 12.68 12.16 12.32 31,127
01/29/2015 12.11 12.66 12.05 12.4 18,167
01/28/2015 12.55 12.78 12.19 12.28 37,719
01/27/2015 12.13 12.44 12.11 12.3 17,512
*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?