Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.155 8.350 8.100 8.200 85,403 +0.05(+0.61%)
Oct 30, 2017 8.250 8.400 8.000 8.150 23,957 -0.05(-0.61%)
Oct 27, 2017 8.150 8.400 8.055 8.200 17,566 +0.00(+0.00%)
Oct 26, 2017 8.300 8.300 8.150 8.200 13,071 -0.15(-1.80%)
Oct 25, 2017 8.250 8.400 8.100 8.350 73,045 +0.05(+0.60%)
Oct 24, 2017 8.150 8.300 8.150 8.300 17,602 +0.15(+1.84%)
Oct 23, 2017 8.250 8.350 8.100 8.150 34,043 +0.15(+1.88%)
Oct 20, 2017 7.900 8.050 7.850 8.000 21,177 +0.00(+0.00%)
Oct 19, 2017 8.050 8.200 7.850 8.000 66,332 -0.40(-4.76%)
Oct 18, 2017 8.350 8.450 8.226 8.400 58,201 -0.10(-1.18%)
Oct 17, 2017 8.500 8.500 8.450 8.500 12,672 +0.00(+0.00%)
Oct 16, 2017 8.450 8.550 8.350 8.500 64,767 +0.10(+1.19%)
Oct 13, 2017 8.500 8.700 8.350 8.400 42,442 -0.10(-1.18%)
Oct 12, 2017 8.500 8.700 8.250 8.500 83,269 +0.00(+0.00%)
Oct 11, 2017 8.567 8.700 8.350 8.500 69,547 -0.20(-2.30%)
Oct 10, 2017 8.900 8.950 8.350 8.700 78,034 -0.15(-1.69%)
Oct 09, 2017 8.800 9.000 8.800 8.850 21,544 -0.15(-1.67%)
Oct 06, 2017 9.200 9.250 8.800 9.000 101,012 -0.10(-1.10%)
Oct 05, 2017 9.200 9.250 9.000 9.100 75,708 -0.05(-0.55%)
Oct 04, 2017 9.200 9.250 9.000 9.150 103,216 +0.00(+0.00%)
Oct 03, 2017 9.350 9.450 9.100 9.150 80,443 -0.15(-1.61%)
Oct 02, 2017 9.000 9.300 8.910 9.300 94,662 +0.35(+3.91%)
Sep 29, 2017 9.000 9.150 8.850 8.950 71,262 -0.10(-1.10%)
Sep 28, 2017 9.150 9.150 8.950 9.050 90,708 +0.00(+0.00%)
Sep 27, 2017 9.450 9.450 9.000 9.050 96,600 -0.50(-5.24%)
Sep 26, 2017 9.650 9.800 9.350 9.550 86,741 +0.05(+0.53%)
Sep 25, 2017 9.200 9.750 9.100 9.500 237,255 +0.55(+6.15%)
Sep 22, 2017 8.850 9.050 8.838 8.950 57,081 +0.15(+1.70%)
Sep 21, 2017 8.700 9.000 8.600 8.800 115,219 +0.30(+3.53%)
Sep 20, 2017 8.750 8.900 8.500 8.500 39,415 -0.05(-0.58%)
Sep 19, 2017 8.600 8.121 8.550 73,295 +0.55(+6.88%)
Sep 18, 2017 7.850 8.450 7.750 8.000 188,583 +0.35(+4.58%)
Sep 15, 2017 7.450 7.700 7.450 7.650 53,334 +0.15(+2.00%)
Sep 14, 2017 7.600 7.700 7.450 7.500 52,951 -0.10(-1.32%)
Sep 13, 2017 7.650 7.750 7.550 7.600 46,496 +0.05(+0.66%)
Sep 12, 2017 7.350 7.895 7.250 7.550 109,445 +0.15(+2.03%)
Sep 11, 2017 7.350 7.500 7.250 7.400 54,350 +0.05(+0.68%)
Sep 08, 2017 7.150 7.500 7.100 7.350 98,140 +0.25(+3.52%)
Sep 07, 2017 7.100 7.200 6.950 7.100 85,748 +0.07(+1.07%)
Sep 06, 2017 6.850 7.250 6.800 7.025 100,934 +0.23(+3.31%)
Sep 05, 2017 6.800 6.938 6.700 6.800 159,123 +0.15(+2.26%)
Sep 01, 2017 6.900 6.900 6.471 6.650 49,347 +0.25(+3.91%)
Aug 31, 2017 6.500 6.550 6.400 6.400 45,423 -0.15(-2.29%)
Aug 30, 2017 6.500 6.600 6.400 6.550 35,703 +0.05(+0.77%)
Aug 29, 2017 6.300 6.600 6.200 6.500 81,772 +0.00(+0.00%)
Aug 28, 2017 6.550 6.550 6.358 6.500 27,294 -0.05(-0.76%)
Aug 25, 2017 6.286 6.600 6.286 6.550 11,412 +0.20(+3.15%)
Aug 24, 2017 6.500 6.500 6.250 6.350 35,600 -0.15(-2.31%)
Aug 23, 2017 6.450 6.600 6.350 6.500 56,959 -0.10(-1.52%)
Aug 22, 2017 6.500 6.700 6.150 6.600 151,295 -0.15(-2.22%)
Aug 21, 2017 6.400 6.800 6.300 6.750 137,074 +0.60(+9.76%)
Aug 18, 2017 6.000 6.369 6.000 6.150 147,038 +0.40(+6.96%)
Aug 17, 2017 5.700 6.100 5.450 5.750 264,945 +0.25(+4.55%)
Aug 16, 2017 4.800 5.700 4.800 5.500 1,125,006 +0.65(+13.40%)
Aug 15, 2017 5.050 5.150 4.850 4.850 49,865 -0.25(-4.90%)
Aug 14, 2017 5.100 5.150 5.000 5.100 28,690 +0.10(+2.00%)
Aug 11, 2017 4.800 5.050 4.800 5.000 10,227 +0.03(+0.50%)
Aug 10, 2017 5.400 5.400 4.800 4.975 28,355 -0.33(-6.13%)
Aug 09, 2017 5.450 5.500 5.300 5.300 15,697 -0.15(-2.75%)
Aug 08, 2017 5.500 5.550 5.419 5.450 7,792 -0.05(-0.91%)
Aug 07, 2017 5.500 5.550 5.400 5.500 38,217 +0.10(+1.85%)
Aug 04, 2017 5.450 5.454 5.350 5.400 2,246 -0.05(-0.92%)
Aug 03, 2017 5.550 5.550 5.450 5.450 945 +0.00(+0.00%)
Aug 02, 2017 5.550 5.600 5.450 5.450 2,894 -0.10(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.