NCIT

Historical Stock Prices

$14.46
*  
0.51
3.41%
Get NCIT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 14.78 14.81 14.33 14.46 57,888
04/28/2016 15 15.235 14.7 14.97 77,857
04/27/2016 14.74 15 14.576 15 41,826
04/26/2016 14.91 15.03 14.7 14.99 50,403
04/25/2016 14.61 14.95 14.58 14.79 16,803
04/22/2016 14.83 14.89 14.605 14.75 19,348
04/21/2016 14.63 14.95 14.51 14.9 26,400
04/20/2016 14.73 14.76 14.46 14.75 15,039
04/19/2016 14.75 14.77 14.34 14.76 26,250
04/18/2016 14.5 14.77 14.15 14.61 21,689
04/15/2016 14.21 14.62 14 14.5 17,350
04/14/2016 14.3 14.31 14.0932 14.23 20,886
04/13/2016 14.13 14.56 14.05 14.29 15,456
04/12/2016 13.89 14.18 13.655 14.16 23,056
04/11/2016 13.84 14 13.61 13.7 17,274
04/08/2016 13.79 13.98 13.56 13.74 34,443
04/07/2016 13.96 14.19 13.51 13.52 24,558
04/06/2016 13.82 14.15 13.74 13.98 16,510
04/05/2016 13.77 14.07 13.69 13.78 28,014
04/04/2016 13.77 14.19 13.53 13.77 28,880
04/01/2016 13.89 14.29 13.71 13.95 33,509
03/31/2016 13.88 14.22 13.79 14.01 31,433
03/30/2016 13.59 14.39 13.59 13.88 47,371
03/29/2016 13.03 13.61 12.95 13.58 15,708
03/28/2016 13.1 13.27 12.98 12.98 35,608
03/24/2016 13.22 13.47 12.97 13.4 29,938
03/23/2016 13.33 13.33 12.78 13.26 21,352
03/22/2016 13.46 13.57 13.18 13.31 16,592
03/21/2016 13.49 13.58 13.23 13.38 38,010
03/18/2016 13.67 13.96 13.6 13.69 37,774
03/17/2016 13.4 13.77 13.357 13.59 20,328
03/16/2016 13.47 13.58 13.19 13.42 24,816
03/15/2016 13.45 13.73 13.44 13.6 15,987
03/14/2016 13.71 13.71 13.12 13.44 32,718
03/11/2016 13.66 14.07 13.43 13.8 15,127
03/10/2016 14.07 14.17 13.57 13.61 22,007
03/09/2016 13.77 14.14 13.66 14.03 13,378
03/08/2016 13.85 14.45 13.56 13.61 53,048
03/07/2016 13.85 14.36 13.75 13.85 39,117
03/04/2016 15 15 14 14.04 39,047
03/03/2016 14.9 15 14.71 15 24,332
03/02/2016 14.65 14.99 14.43 14.79 45,396
03/01/2016 14.96 14.97 14.25 14.71 38,692
02/29/2016 14.82 15.03 14.82 14.94 30,712
02/26/2016 14.9 15 14.6 14.82 31,498
02/25/2016 14.32 14.98 13.87 14.88 77,542
02/24/2016 13.82 14.65 13.82 14.3 40,568
02/23/2016 14.42 14.649 13.89 14.47 20,784
02/22/2016 14.82 14.94 13.81 14.58 57,546
02/19/2016 14.44 14.95 14.38 14.88 20,035
02/18/2016 13.6 14.5 13.48 14.37 36,725
02/17/2016 13.84 14.2 13.32 13.48 37,038
02/16/2016 13.02 13.72 13 13.67 112,311
02/12/2016 12.8 13.06 12.56 13 61,184
02/11/2016 12 13 11.96 12.82 78,102
02/10/2016 11.7 11.78 11.1 11.52 33,577
02/09/2016 11.83 11.85 11.44 11.55 30,849
02/08/2016 12.42 12.44 12.07 12.17 15,284
02/05/2016 12.73 12.73 12.23 12.44 19,259
02/04/2016 12.5 12.6 12 12.43 14,382
02/03/2016 11.97 12.5 11.78 12.18 31,224
02/02/2016 12.35 12.45 11.93 12.01 21,891
02/01/2016 12.31 12.59 12.31 12.41 18,330
01/29/2016 12.21 12.78 12.19 12.62 24,694
01/28/2016 12.34 12.49 11.532 12.24 14,035
01/27/2016 13.35 13.35 12.34 12.34 27,031
01/26/2016 13.12 13.12 12.74 12.93 37,817
01/25/2016 12.93 13.625 12.52 12.66 28,719
01/22/2016 13.6 14.09 12.88 12.99 49,304
01/21/2016 13.94 14.76 13.43 13.43 24,487
01/20/2016 13.67 14.41 13.45 14.34 28,298
01/19/2016 14.2 14.33 13.85 14.02 51,059
01/15/2016 13.45 14.15 13.45 14 41,723
01/14/2016 13.7 14 13.685 13.81 24,257
01/13/2016 14.12 14.33 13.57 13.66 27,448
01/12/2016 14.45 14.58 13.95 14.04 47,036
01/11/2016 14.04 14.44 13.96 14.33 35,201
01/08/2016 14.58 14.58 13.89 14.12 27,372
01/07/2016 13.87 14.69 13.735 14.6 51,539
01/06/2016 14.425 14.425 13.59 14.21 50,311
01/05/2016 13.55 14.26 13.4 14.16 30,843
01/04/2016 13.36 13.52 13.25 13.43 72,998
12/31/2015 13.62 13.95 13.4 13.65 15,572
12/30/2015 13.79 13.99 13.51 13.54 48,076
12/29/2015 13.67 14.035 13.54 13.78 43,204
12/28/2015 13.61 14.04 13.52 13.71 33,242
12/24/2015 13.79 13.88 13.62 13.74 21,904
12/23/2015 13.71 13.71 13.59 13.62 44,765
12/22/2015 13.72 14.09 13.5001 13.63 53,232
12/21/2015 13.93 14.37 13.48 13.69 66,375
12/18/2015 14.37 14.38 13.44 13.47 76,359
12/17/2015 14.71 14.79 14.37 14.37 31,336
12/16/2015 15.07 15.68 14.3 14.62 140,386
12/15/2015 15 15.37 14.83 14.97 65,231
12/14/2015 15.21 15.45 14.77 14.85 45,586
12/11/2015 15.54 16.0279 15.19 15.21 31,842
12/10/2015 15.65 16.24 15.64 15.78 38,404
12/09/2015 16.06 16.06 15.56 15.77 33,950
12/08/2015 16.25 16.25 15.411 16.17 70,758
12/07/2015 16.43 16.47 15.6712 15.82 30,210
12/04/2015 15.96 16.56 15.9 16.47 30,851
12/03/2015 16.41 16.76 15.75 15.93 42,610
12/02/2015 16.75 17.18 16.51 16.75 68,041
12/01/2015 16.38 16.785 16.35 16.75 53,168
11/30/2015 16.63 16.8 15.9611 16.51 55,822
11/27/2015 16.91 16.91 16.42 16.79 23,908
11/25/2015 16.86 16.91 16.61 16.66 38,106
11/24/2015 16.6 16.81 15.6 16.73 21,164
11/23/2015 16.7 16.8 16.37 16.57 40,772
11/20/2015 16.35 16.73 16.22 16.64 18,823
11/19/2015 15.31 16.3199 15.15 16.2 138,023
11/18/2015 15.16 15.61 15.01 15.33 58,401
11/17/2015 15.4 15.55 15.09 15.26 18,401
11/16/2015 15.41 15.5199 15.042 15.46 36,095
11/13/2015 15.52 15.87 15.0601 15.61 25,285
11/12/2015 15.91 16.51 15.7 15.7 26,560
11/11/2015 15.87 16.46 15.83 16.07 40,294
11/10/2015 16 16 15.69 15.98 10,487
11/09/2015 15.87 16.52 15.7174 16.15 23,215
11/06/2015 16.27 16.75 15.86 16.01 25,895
11/05/2015 16.4 16.65 16.0947 16.46 15,910
11/04/2015 16.22 16.5 15.9935 16.47 20,858
11/03/2015 16.57 16.97 16.06 16.25 40,851
11/02/2015 15.64 16.96 15.64 16.59 94,805
10/30/2015 14.32 15.54 14.3 15.54 47,773
10/29/2015 14.31 15.39 13.71 14.35 19,802
10/28/2015 14.53 14.53 13.19 14.27 39,205
10/27/2015 13.97 14.08 13.65 13.73 41,896
10/26/2015 14.94 14.9899 14.01 14.13 48,250
10/23/2015 14.84 15.02 14.5275 14.9 35,331
10/22/2015 13.5 14.84 13.5 14.8 42,009
10/21/2015 13.93 13.96 13.37 13.55 45,751
10/20/2015 13.45 13.77 13.24 13.73 40,137
10/19/2015 12.56 13.46 12.2575 13.33 70,927
10/16/2015 13.14 13.22 12.83 12.84 30,542
10/15/2015 13.46 13.46 13.01 13.1 29,961
10/14/2015 13.99 13.99 13.08 13.19 26,811
10/13/2015 13.18 13.99 13.04 13.98 43,431
10/12/2015 13.27 13.57 13.03 13.14 40,727
10/09/2015 13.41 13.49 12.585 13.43 35,518
10/08/2015 13.82 13.96 13.41 13.58 38,804
10/07/2015 13.7 13.92 13.56 13.81 47,359
10/06/2015 13.7 13.9063 13.31 13.57 50,524
10/05/2015 13.43 13.93 13.05 13.88 72,537
10/02/2015 13.74 13.74 13.31 13.57 43,031
10/01/2015 13.22 14.06 13.11 13.82 29,989
09/30/2015 13.56 13.74 12.83 13.27 55,746
09/29/2015 14.04 14.05 13.16 13.3 25,275
09/28/2015 13.96 14.165 13.75 14.1 40,632
09/25/2015 14.43 14.66 13.99 14.17 34,656
09/24/2015 13.95 14.74 13.91 14.33 18,563
09/23/2015 14.47 14.47 13.75 14.2 37,639
09/22/2015 14.54 15.3 14.23 14.43 31,419
09/21/2015 14.49 15.3 14.151 14.78 51,242
09/18/2015 15 15.87 14.6 14.61 68,971
09/17/2015 15.11 15.5 14.91 15.07 47,575
09/16/2015 15.32 15.59 14.95 15.16 22,669
09/15/2015 15.22 15.8199 14.87 15.25 61,446
09/14/2015 15.6 15.845 15.18 15.18 81,804
09/11/2015 14.83 15.46 14.54 15.42 43,307
09/10/2015 15.16 15.52 15.05 15.27 38,278
09/09/2015 16.45 16.4699 15.17 15.28 91,973
09/08/2015 16.42 16.77 15.76 16.16 165,810
09/04/2015 15.52 16.09 15.3707 15.49 38,792
09/03/2015 16.16 16.64 15.53 15.62 84,605
09/02/2015 14.78 16.1 14.77 15.69 141,072
09/01/2015 14.45 14.55 13.99 14.5 58,785
08/31/2015 12.95 14.63 12.92 14.27 221,256
08/28/2015 12.83 13.04 12.75 12.82 45,415
08/27/2015 12.88 12.99 12.5981 12.89 28,861
08/26/2015 12.7445 12.8 12.2901 12.71 26,861
08/25/2015 12.8 13.0499 12.24 12.24 17,685
08/24/2015 12.37 13.05 12.37 12.58 38,436
08/21/2015 12.86 13.07 12.6401 12.93 26,885
08/20/2015 12.99 12.99 12.71 12.83 11,006
08/19/2015 13 13.07 12.72 13 22,231
08/18/2015 13 13.06 12.64 13.05 43,302
08/17/2015 12.89 13.08 12.66 12.91 59,541
08/14/2015 12.81 12.89 12.66 12.89 14,226
08/13/2015 12.9 12.9 12.5101 12.63 17,809
08/12/2015 12.67 12.77 12.251 12.68 28,450
08/11/2015 12.81 12.95 12.28 12.43 35,848
08/10/2015 11.98 12.99 11.95 12.63 50,416
08/07/2015 12 12 11.57 11.72 16,735
08/06/2015 12.0001 12.7399 12 12.18 15,129
08/05/2015 12.74 13.0999 12.1301 12.62 25,044
08/04/2015 11.99 12.53 11.781 12.46 49,326
08/03/2015 11.39 11.99 11.31 11.81 68,977
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
04/29/2015 10.05 10.12 10.01 10.05 7,442
*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?