NCI Historical Stock Price

Below is the stock price history for Nci NCIT. Data is recorded each day for the historical open, high, low, close and volume. The Nci stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nci Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-15 19.975 20.00 19.975 19.975 187
2017-08-14 19.95 20.00 19.95 20.00 127
2017-08-11 19.975 20.00 19.95 19.975 4,406
2017-08-10 19.95 19.95 19.925 19.95 1,424
2017-08-09 19.90 19.975 19.85 19.975 9,100
2017-08-08 19.95 19.975 19.95 19.95 1,529
2017-08-07 19.975 20.00 19.95 19.95 2,203
2017-08-04 19.95 19.95 19.95 19.95 703
2017-08-03 19.90 19.975 19.90 19.95 18,226
2017-08-02 19.95 19.975 19.95 19.95 9,226
2017-08-01 19.95 19.975 19.95 19.95 13,405
2017-07-31 19.95 19.95 19.95 19.95 100
2017-07-28 19.95 19.95 19.95 19.95 100
2017-07-27 19.90 19.95 19.90 19.95 3,926
2017-07-26 19.925 19.95 19.90 19.925 3,567
2017-07-25 19.925 19.95 19.90 19.925 7,556
2017-07-24 19.90 19.95 19.90 19.95 4,915
2017-07-21 19.95 19.95 19.90 19.925 5,585
2017-07-20 19.90 19.925 19.875 19.90 39,575
2017-07-19 19.90 19.925 19.90 19.90 1,620
2017-07-18 19.975 20.00 19.95 19.95 3,533
2017-07-17 19.925 20.00 19.90 20.00 2,358
2017-07-14 19.95 19.95 19.95 19.95 3,394
2017-07-13 19.90 19.95 19.90 19.925 1,596
2017-07-12 20.15 20.15 19.925 19.95 2,133
2017-07-11 19.95 20.00 19.90 20.00 5,953
2017-07-10 19.95 20.00 19.90 19.975 9,503
2017-07-07 20.00 20.10 19.95 20.00 13,995
2017-07-06 20.00 20.025 20.00 20.00 5,344
2017-07-05 20.10 20.15 20.00 20.00 17,470

» More Nci Stock Price History

To see other companies like Nci (NCIT), view our stock market today for news, and other data.