NCIT

NCI, Inc. Historical Stock Prices

$9.02
*  
0.17
1.85%
Get NCIT Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.23  9.24  9.02  9.02 17,144
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
04/25/2014 11.2399 11.39 11.0404 11.23 35,447
04/24/2014 10.37 11.38 10.26 11.16 55,928
04/23/2014 10.17 10.49 9.88 10.38 37,991
04/22/2014 10.1 10.3 9.95 10.17 21,119
04/21/2014 9.86 10.22 9.451 10.12 76,050
04/17/2014 9.97 10.22 9.71 10.12 16,257
04/16/2014 9.63 9.97 9.5101 9.91 33,664
04/15/2014 9.18 9.64 9.08 9.55 44,375
04/14/2014 9.97 9.97 9.1004 9.21 75,097
04/11/2014 10.12 10.19 9.77 9.97 44,119
04/10/2014 10.51 10.51 10.07 10.13 23,182
04/09/2014 10.37 10.63 10.15 10.52 25,245
04/08/2014 11.22 11.22 10.2301 10.4 84,510
04/07/2014 12.13 12.13 11.121 11.21 100,843
04/04/2014 12 12.3 12 12.19 39,523
04/03/2014 11.75 12 11.6 11.97 71,033
04/02/2014 11.09 11.73 11.09 11.69 76,791
04/01/2014 10.68 11.16 10.63 11.09 120,407
03/31/2014 10.46 10.67 10.31 10.63 95,522
03/28/2014 10.15 10.5 10.14 10.31 36,934
03/27/2014 10.22 10.27 10 10.17 41,224
03/26/2014 10.24 10.66 10.01 10.17 110,152
03/25/2014 11.14 11.39 10.321 10.34 167,046
03/24/2014 11.47 11.47 10.68 11.07 85,169
03/21/2014 11.52 11.72 11.17 11.47 191,814
03/20/2014 11.25 11.46 11.08 11.41 83,219
03/19/2014 11.29 11.56 11.13 11.27 46,219
03/18/2014 11.55 11.65 11.07 11.34 81,691
03/17/2014 11.26 11.66 10.9 11.52 108,569
03/14/2014 11.32 11.52 11.05 11.48 44,337
03/13/2014 11.5 11.6375 11.22 11.31 62,678
03/12/2014 11.35 11.6 11.11 11.29 43,378
03/11/2014 11.13 11.48 11 11.39 175,983
03/10/2014 11.7 11.87 10.99 11.12 199,406
03/07/2014 12.2 12.2 11.78 11.99 57,040
03/06/2014 11.91 12.15 11.84 12.1 45,963
03/05/2014 12.25 12.25 11.82 11.92 102,839
03/04/2014 12.14 12.499 11.9 12.13 106,112
03/03/2014 11.97 12.26 11.51 12 116,926
02/28/2014 11.69 12.31 11.3711 12 48,889
02/27/2014 11.87 11.98 11.66 11.75 72,751
02/26/2014 12.19 12.19 11.7 11.85 53,822
02/25/2014 12.13 12.309 11.93 12 73,726
02/24/2014 12.15 12.93 12.01 12.08 287,349
02/21/2014 11.93 12 11.57 11.9 80,953
02/20/2014 12.1 12.17 11.2 11.91 187,738
02/19/2014 11.81 12.55 11.31 12.17 291,363
02/18/2014 11.05 13.1199 10.23 11.69 807,634
02/14/2014 8.6 9.5 8.44 9.31 86,808
02/13/2014 7.79 8.749 7.71 8.64 93,653
02/12/2014 7.93 8.46 7.58 8.46 101,970
02/11/2014 7.56 7.72 7.2701 7.69 37,528
02/10/2014 7.16 7.58 7.07 7.56 63,794
02/07/2014 7 7.25 6.58 7.07 190,849
02/06/2014 6.69 6.97 6.5426 6.97 15,665
02/05/2014 6.58 6.719 6.5201 6.65 17,505
02/04/2014 6.56 6.83 6.45 6.67 14,479
02/03/2014 6.65 6.65 6.28 6.49 53,982
01/31/2014 6.31 6.69 6.261 6.65 43,694
01/30/2014 6.74 7.009 6.68 6.7 21,537
01/29/2014 6.94 6.94 6.71 6.71 12,816
01/28/2014 6.98 7.135 6.89 6.89 30,265
01/27/2014 6.88 7.17 6.88 6.93 34,347
01/24/2014 7.18 7.24 6.86 6.88 30,705
01/23/2014 7.27 7.39 7.17 7.24 26,050
01/22/2014 7.04 7.26 6.947 7.26 413,168
01/21/2014 7.04 7.09 7.01 7.05 18,840
01/17/2014 7.08 7.09 6.99 7.08 70,612
01/16/2014 6.99 7.08 6.9 7.04 37,357
01/15/2014 7.01 7.06 6.9 7.04 40,332
01/14/2014 7.0799 7.08 6.8901 7.01 37,449
01/13/2014 7.01 7.15 6.88 7.09 59,324
01/10/2014 6.87 7 6.87 6.98 6,358
01/09/2014 6.9899 6.999 6.6701 6.87 40,121
01/08/2014 6.88 6.98 6.7 6.88 14,165
01/07/2014 7.009 7.01 6.815 6.86 12,522
01/06/2014 6.54 6.882 6.42 6.78 22,264
01/03/2014 6.7 6.77 6.4601 6.71 12,731
01/02/2014 6.7 6.869 6.62 6.71 21,111
12/31/2013 6.53 6.89 6.41 6.62 32,111
12/30/2013 6.35 6.53 6.24 6.51 24,723
12/27/2013 6.35 6.48 6.26 6.35 13,659
12/26/2013 6.2001 6.42 6.2001 6.42 10,464
12/24/2013 6.021 6.32 6.021 6.32 3,909
12/23/2013 6.35 6.45 6.25 6.34 29,860
12/20/2013 6.23 6.5 6.05 6.49 31,424
12/19/2013 6.3 6.36 6.0501 6.13 5,013
12/18/2013 6.19 6.27 5.9528 6.27 14,821
12/17/2013 6.23 6.24 5.9426 6.24 14,671
12/16/2013 6.11 6.19 5.93 6.19 26,722
12/13/2013 6.02 6.1 6.02 6.03 1,603
12/12/2013 6.24 6.39 5.87 6.02 30,454
12/11/2013 6.2 6.33 6.15 6.15 8,394
12/10/2013 6.32 6.32 6.15 6.21 13,869
12/09/2013 6.46 6.51 6.15 6.32 15,597
12/06/2013 6.45 6.57 6.44 6.56 5,018
12/05/2013 6.59 6.59 6.42 6.45 29,854
12/04/2013 6.48 6.65 6.48 6.57 19,448
12/03/2013 6.4 6.47 6.4 6.42 8,135
12/02/2013 6.52 6.52 6.1831 6.4 37,730
11/29/2013 6.49 6.6 6.49 6.52 5,897
11/27/2013 6.49 6.6 6.15 6.59 30,133
11/26/2013 6.58 6.6 6.49 6.58 9,709
11/25/2013 6.5 6.6 6.48 6.58 22,106
11/22/2013 6.45 6.63 6.25 6.495 52,614
11/21/2013 6.3 6.4 6.16 6.36 22,957
11/20/2013 6.23 6.32 6.07 6.2 27,428
11/19/2013 6.15 6.33 6.09 6.16 7,781
11/18/2013 6.04 6.33 5.99 6.215 54,415
11/15/2013 5.9549 6.04 5.9549 6.04 6,512
11/14/2013 5.94 6.03 5.8 6 16,799
11/13/2013 5.89 6.04 5.87 5.96 23,474
11/12/2013 5.92 5.96 5.86 5.92 5,671
11/11/2013 5.9 6.039 5.84 5.96 28,565
11/08/2013 5.83 5.91 5.8 5.9 8,925
11/07/2013 5.86 5.89 5.75 5.89 18,466
11/06/2013 5.78 5.9 5.73 5.9 11,588
11/05/2013 5.75 5.95 5.65 5.84 51,188
11/04/2013 5.86 5.89 5.5001 5.74 43,461
11/01/2013 5.79 5.88 5.63 5.88 18,749
10/31/2013 5.75 5.9299 5.55 5.7 70,134
10/30/2013 5.2 5.95 5.2 5.7 187,496
10/29/2013 4.99 5.14 4.99 5.13 15,150
10/28/2013 5.22 5.22 4.83 5.17 42,095
10/25/2013 5.32 5.41 5.02 5.26 33,681
10/24/2013 5.71 5.75 5.21 5.25 31,933
10/23/2013 5.36 5.75 5.2901 5.71 41,027
10/22/2013 5.3 5.4399 5.3 5.3 10,941
10/21/2013 5.25 5.4099 5.211 5.3 8,332
10/18/2013 5.19 5.37 5.19 5.22 27,335
10/17/2013 5.22 5.3 5.2 5.25 3,374
10/16/2013 5.29 5.31 4.9 5.25 11,883
10/15/2013 5.3 5.33 5.18 5.2 31,632
10/14/2013 5.44 5.6 5.36 5.36 19,705
10/11/2013 5.42 5.5 5.35 5.42 13,845
10/10/2013 5.51 5.69 5.42 5.42 30,984
10/09/2013 5.58 5.61 5.42 5.5 21,057
10/08/2013 5.58 5.58 5.5 5.5 2,800
10/07/2013 5.46 5.72 5.46 5.5 10,200
10/04/2013 5.6 5.6 5.5 5.56 4,978
10/03/2013 5.53 5.65 5.51 5.53 8,043
10/02/2013 5.575 5.74 5.53 5.62 2,500
10/01/2013 5.58 5.84 5.52 5.7 16,288
09/30/2013 5.81 5.87 5.51 5.63 17,883
09/27/2013 5.75 5.95 5.75 5.77 3,268
09/26/2013 5.68 5.81 5.66 5.75 6,103
09/25/2013 5.76 5.925 5.65 5.66 11,353
09/24/2013 5.86 5.88 5.65 5.66 10,100
09/23/2013 5.89 5.89 5.68 5.86 11,125
09/20/2013 5.4536 5.9 5.4536 5.9 24,537
09/19/2013 5.59 5.78 5.5 5.78 10,505
09/18/2013 5.44 5.77 5.3664 5.52 30,244
09/17/2013 5.7 5.7 5.47 5.59 9,617
09/16/2013 5.75 5.83 5.52 5.61 25,187
09/13/2013 5.81 6.0419 5.45 5.76 25,516
09/12/2013 5.95 5.95 5.76 5.84 1,800
09/11/2013 5.93 6.04 5.85 5.92 10,757
09/10/2013 5.95 6.036 5.81 5.97 8,737
09/09/2013 5.86 6.11 5.859 6.005 29,858
09/06/2013 5.55 5.935 5.43 5.91 37,971
09/05/2013 5.39 5.6 5.35 5.55 17,937
09/04/2013 5.53 5.55 5.34 5.34 47,389
09/03/2013 5.4 5.53 5.3 5.53 13,778
08/30/2013 5.35 5.35 5.3001 5.32 8,310
08/29/2013 5.36 5.4 5.33 5.36 5,286
08/28/2013 5.38 5.38 5.3105 5.32 11,994
08/27/2013 5.4799 5.4799 5.3201 5.33 4,166
08/26/2013 5.59 5.6 5.34 5.5 14,208
08/23/2013 5.3 5.57 5.3 5.38 12,679
08/22/2013 5.52 5.52 5.3 5.5 11,022
08/21/2013 5.52 5.59 5.47 5.5 14,148
08/20/2013 5.45 5.55 5.45 5.49 12,009
08/19/2013 5.42 5.5 5.3 5.415 36,672
08/16/2013 5.12 5.3 5.08 5.2401 16,361
08/15/2013 5.12 5.13 5.1099 5.12 5,260
08/14/2013 4.98 5.17 4.95 5.11 25,682
08/13/2013 5.03 5.09 4.926 5.01 32,792
08/12/2013 5.05 5.05 4.96 5.01 2,984
08/09/2013 4.97 5.09 4.91 4.97 12,589
08/08/2013 4.96 5 4.91 4.99 7,203
08/07/2013 4.93 5 4.93 5 13,866
08/06/2013 5.01 5.13 4.93 5.02 12,883
08/05/2013 5.1732 5.1732 4.91 4.95 30,274
08/02/2013 4.98 5.15 4.94 4.94 19,969
08/01/2013 5 5.12 4.75 4.93 116,189
07/31/2013 4.54 4.56 4.47 4.5 26,030
07/30/2013 4.52 4.52 4.5 4.505 3,300
07/29/2013 4.53 4.53 4.42 4.51 6,172
07/26/2013 4.49 4.54 4.45 4.51 9,552
07/25/2013 4.45 4.48 4.38 4.475 11,538
07/24/2013 4.525 4.54 4.51 4.53 4,542
07/23/2013 4.49 4.54 4.48 4.525 16,462
07/22/2013 4.49 4.54 4.47 4.5 20,807
07/19/2013 4.52 4.52 4.45 4.51 9,109
07/18/2013 4.41 4.54 4.37 4.5 17,662
07/17/2013 4.39 4.5 4.31 4.35 10,200
07/16/2013 4.27 4.4 4.2225 4.33 20,001
07/15/2013 4.63 4.73 4.26 4.27 55,023
07/12/2013 4.6 4.71 4.531 4.57 6,327
07/11/2013 4.7 4.83 4.52 4.56 12,119
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?