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 9.14
  • Currency US$
  • Change -0.09
  • Percent Change -0.975 %
  • Volume 25,337
  • Fri Aug 29, 2014 03:54 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: 9.14 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 8 8.84 8.45 8.45 8.67 10,423
Aug 7 8.47 8.32 8.32 8.47 18,476
Aug 6 8.38 8.26 8.35 8.38 6,988
Aug 5 8.53 8.16 8.38 8.35 49,849
Aug 4 8.42 8.18 8.42 8.33 9,135
Aug 1 8.99 8.40 8.99 8.42 6,131
Jul 31 8.99 8.03 8.44 8.98 33,106
Jul 30 8.49 8.27 8.31 8.49 7,028
Jul 29 8.58 8.03 8.08 8.34 9,147
Jul 28 8.70 8.28 8.28 8.57 4,813
Jul 25 9.01 8.71 8.93 8.77 3,560
Jul 24 8.99 8.94 8.97 8.95 4,005
Jul 23 9.19 8.95 9.10 9.19 7,527
Jul 22 9.07 8.94 9.06 9.06 7,022
Jul 21 9.05 8.93 8.97 9.04 7,756
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.