The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NCI Inc.

  • NCIT
  • NASDAQ
  • Latest 10.06
  • Currency US$
  • Change 0.06
  • Percent Change 0.60 %
  • Volume 17,960
  • Mon Sep 22, 2014 03:51 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.06 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 10.25 9.91 9.91 10.06 17,960
Sep 19 10.14 9.66 10.01 10.00 36,957
Sep 18 10.22 10.08 10.22 10.14 6,197
Sep 17 10.29 10.20 10.20 10.24 2,872
Sep 16 10.44 9.93 10.27 10.30 7,396
Sep 15 10.42 9.77 9.97 10.38 12,154
Sep 12 10.22 9.81 10.09 9.97 20,886
Sep 11 10.33 9.95 10.31 10.02 12,699
Sep 10 10.50 10.29 10.38 10.39 10,725
Sep 9 11.18 9.70 10.29 10.38 28,068
Sep 8 10.32 9.70 9.73 10.32 38,920
Sep 5 9.77 9.61 9.68 9.70 8,078
Sep 4 9.67 9.60 9.62 9.66 25,628
Sep 3 9.64 9.40 9.53 9.60 7,972
Sep 2 9.61 9.23 9.23 9.54 27,981
Aug 29 9.24 8.79 9.23 9.14 25,337
Aug 28 9.39 9.05 9.18 9.23 10,814
Aug 27 9.34 9.06 9.11 9.25 11,749
Aug 26 9.42 9.09 9.36 9.25 15,130
Aug 25 9.72 9.04 9.72 9.31 19,858
Aug 22 9.31 8.97 9.31 9.25 11,129
Aug 21 9.69 9.00 9.68 9.29 75,639
Aug 20 9.80 9.26 9.33 9.69 26,799
Aug 19 9.35 9.25 9.35 9.27 6,919
Aug 18 9.50 9.25 9.45 9.29 8,463
Aug 15 9.54 9.25 9.43 9.39 10,179
Aug 14 9.49 8.96 9.29 9.49 6,361
Aug 13 9.30 8.80 9.15 9.29 9,703
Aug 12 9.26 8.88 9.23 9.17 4,559
Aug 11 9.20 8.75 8.82 9.20 21,625
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.