NCIT

NCI, Inc. Historical Stock Prices

$10.08
*  
0.08
0.79%
Get NCIT Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  10.16  10.16  10  10.08 27,748
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
04/29/2015 10.05 10.12 10.01 10.05 7,442
04/28/2015 10.024 10.13 10.01 10.04 12,482
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
01/26/2015 11.23 12.28 11.23 12.02 59,512
01/23/2015 11.54 11.92 11.21 11.21 19,740
01/22/2015 11.87 12.07 11.54 11.54 24,981
01/21/2015 12.15 12.43 11.6 11.88 34,807
01/20/2015 12.39 12.48 12.13 12.24 82,401
01/16/2015 11.77 12.27 11.6 12.04 20,755
01/15/2015 12.16 12.2 11.17 12.03 15,853
01/14/2015 12.28 12.28 11.824 11.88 15,020
01/13/2015 12.01 12.4 11.31 12.27 67,235
01/12/2015 12.24 12.24 11.42 11.69 36,031
01/09/2015 11.17 11.4873 11 11.48 37,708
01/08/2015 10.93 11.22 10.67 11.07 21,774
01/07/2015 9.95 10.66 9.5401 10.66 26,673
01/06/2015 9.78 9.95 9.5 9.94 51,397
01/05/2015 10 10 9.5 9.63 123,991
01/02/2015 10.16 10.2122 9.75 10.13 23,756
12/31/2014 10.26 10.542 9.9052 10.21 10,319
12/30/2014 10.36 10.62 9.96 10.28 39,831
12/29/2014 10.44 10.76 9.8601 10.36 42,888
12/26/2014 10.42 10.44 10.27 10.43 8,412
12/24/2014 10.33 10.42 9.56 10.41 9,213
12/23/2014 10.04 10.55 9.79 10.43 21,158
12/22/2014 10.04 10.09 9.55 10.06 68,225
12/19/2014 10.13 10.28 9.88 10.2 18,589
12/18/2014 10.5 10.5 10.1 10.12 33,509
12/17/2014 10.54 10.7 10.5 10.5 24,702
12/16/2014 11.1 11.24 10.58 10.73 26,551
12/15/2014 11.67 12.18 11.1 11.32 43,857
12/12/2014 11.9 12.17 11.57 11.61 21,393
12/11/2014 12.1 12.32 11.9 11.91 10,289
12/10/2014 12.43 12.45 11.92 11.92 24,006
12/09/2014 13.13 13.13 12.04 12.15 85,104
12/08/2014 12.11 12.79 12.11 12.4 39,043
12/05/2014 12 12.5 11.93 12.02 14,279
12/04/2014 12.05 12.2798 11.96 12.01 25,204
12/03/2014 12.35 12.35 12 12.18 28,304
12/02/2014 12.05 12.37 12 12.37 30,522
12/01/2014 11.97 12.1899 11.636 12.05 52,036
11/28/2014 11.67 11.99 11.6118 11.99 2,895
11/26/2014 11.58 11.73 11.541 11.65 6,541
11/25/2014 11.66 11.79 11.66 11.75 29,925
11/24/2014 11.6 11.92 11.53 11.66 44,152
11/21/2014 11.8 11.82 11.4 11.53 11,299
11/20/2014 11.61 11.64 11.5 11.6 4,199
11/19/2014 11.7 11.7 11.21 11.7 19,123
11/18/2014 11.8 11.849 11.6 11.7 10,060
11/17/2014 11 11.9 10.98 11.76 72,360
11/14/2014 10.64 11 10.64 10.88 19,134
11/13/2014 11 11 10.5 10.64 44,006
11/12/2014 10.68 10.95 10.61 10.95 20,040
11/11/2014 10.84 10.94 10.55 10.75 48,887
11/10/2014 10.6 11 10.44 10.82 45,950
11/07/2014 10.55 10.55 10.309 10.54 17,577
11/06/2014 10.5 10.55 10.26 10.54 17,259
11/05/2014 10.34 10.49 10.21 10.46 26,113
11/04/2014 10.5 10.51 10.201 10.29 5,581
11/03/2014 10.51 10.5499 10.2 10.47 20,944
10/31/2014 10.15 10.2799 10.0201 10.2 11,125
10/30/2014 10.22 10.9 9.86 10 37,941
10/29/2014 9.96 10.2 9.85 9.95 19,801
10/28/2014 9.93 10.21 9.76 9.9 10,125
10/27/2014 9.87 10 9.7 9.83 13,481
10/24/2014 9.6 10 9.6 9.99 7,201
10/23/2014 9.52 9.68 9.52 9.61 6,119
10/22/2014 9.52 9.68 9.5 9.51 53,446
10/21/2014 9.54 9.68 9.485 9.55 3,024
10/20/2014 9.72 9.9752 9.5 9.5 10,166
10/17/2014 9.98 10 9.35 9.7 4,998
10/16/2014 9.1 9.68 9.1 9.561 1,875
10/15/2014 8.59 9.3199 8.59 9.13 67,463
10/14/2014 8.51 8.82 8.3 8.53 9,171
10/13/2014 8.79 8.82 8.48 8.48 8,221
10/10/2014 8.68 8.89 8.5 8.82 13,713
10/09/2014 8.79 9.05 8.2005 8.78 24,129
10/08/2014 8.88 9.9399 8.8101 9.05 8,658
10/07/2014 9 9.25 8.8124 8.95 13,414
10/06/2014 9.36 9.4199 8.67 9.06 20,031
10/03/2014 9.54 9.65 9.43 9.43 8,871
10/02/2014 9.49 9.5 9.4 9.46 14,540
10/01/2014 9.51 9.69 9.41 9.49 13,230
09/30/2014 10.21 10.21 9.41 9.51 23,614
09/29/2014 10.52 10.8 10.1 10.21 18,085
09/26/2014 10.5 10.54 9.96 10.42 29,438
09/25/2014 10.31 10.465 10.2 10.39 21,906
09/24/2014 10.12 10.35 9.9201 10.1916 7,324
09/23/2014 10.09 10.28 9.94 10.18 13,612
09/22/2014 9.91 10.25 9.91 10.06 17,960
09/19/2014 10.01 10.14 9.66 10 36,957
09/18/2014 10.22 10.22 10.08 10.14 6,197
09/17/2014 10.2 10.29 10.2 10.24 2,872
09/16/2014 10.27 10.435 9.926 10.3 7,396
09/15/2014 9.97 10.42 9.77 10.38 12,154
09/12/2014 10.09 10.22 9.81 9.97 20,886
09/11/2014 10.31 10.33 9.95 10.02 12,699
09/10/2014 10.38 10.5 10.29 10.39 10,725
09/09/2014 10.29 11.175 9.7 10.3797 28,068
09/08/2014 9.73 10.32 9.7 10.32 38,920
09/05/2014 9.68 9.77 9.61 9.7 8,078
09/04/2014 9.618 9.67 9.6 9.66 25,628
09/03/2014 9.53 9.64 9.395 9.6 7,972
09/02/2014 9.23 9.61 9.23 9.54 27,981
08/29/2014 9.23 9.24 8.79 9.14 25,337
08/28/2014 9.18 9.39 9.05 9.23 10,814
08/27/2014 9.11 9.34 9.06 9.25 11,749
08/26/2014 9.36 9.42 9.09 9.25 15,130
08/25/2014 9.72 9.72 9.035 9.31 19,858
08/22/2014 9.31 9.31 8.97 9.25 11,129
08/21/2014 9.68 9.69 9 9.29 75,639
08/20/2014 9.33 9.8 9.26 9.69 26,799
08/19/2014 9.35 9.35 9.25 9.27 6,919
08/18/2014 9.45 9.4999 9.25 9.29 8,463
08/15/2014 9.43 9.54 9.25 9.39 10,179
08/14/2014 9.29 9.49 8.96 9.49 6,361
08/13/2014 9.15 9.3 8.8 9.29 9,703
08/12/2014 9.23 9.26 8.88 9.17 4,559
08/11/2014 8.82 9.2 8.75 9.2 21,625
08/08/2014 8.45 8.84 8.45 8.67 10,423
08/07/2014 8.32 8.47 8.32 8.47 18,476
08/06/2014 8.35 8.38 8.255 8.38 6,988
08/05/2014 8.38 8.53 8.16 8.35 49,849
08/04/2014 8.42 8.42 8.18 8.33 9,135
08/01/2014 8.989 8.989 8.404 8.42 6,131
07/31/2014 8.44 8.986 8.03 8.98 33,106
07/30/2014 8.31 8.49 8.27 8.49 7,028
07/29/2014 8.08 8.58 8.03 8.34 9,147
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
*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?