NCIT

Historical Stock Prices

$11.53
*  
0.07
0.6%
Get NCIT Alerts
*Delayed - data as of Nov. 21, 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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
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
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?