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 (%)
Apr 30, 2018 5.100 5.150 5.050 5.150 96,882 +0.00(+0.00%)
Apr 27, 2018 5.150 5.150 4.975 5.150 110,394 -0.05(-0.96%)
Apr 26, 2018 5.250 5.250 5.100 5.200 98,681 -0.05(-0.95%)
Apr 25, 2018 5.150 5.300 5.000 5.250 214,472 +0.15(+2.94%)
Apr 24, 2018 5.200 5.350 5.050 5.100 206,487 -0.05(-0.97%)
Apr 23, 2018 5.255 5.450 5.150 5.150 623,944 -0.20(-3.74%)
Apr 20, 2018 5.350 5.450 5.050 5.350 636,593 +0.10(+1.90%)
Apr 19, 2018 5.250 5.750 5.100 5.250 2,043,549 +0.05(+0.96%)
Apr 18, 2018 5.250 5.250 5.150 5.200 287,389 -0.05(-0.95%)
Apr 17, 2018 5.200 5.250 5.150 5.250 199,398 +0.03(+0.48%)
Apr 16, 2018 5.250 5.300 5.150 5.225 273,863 -0.03(-0.48%)
Apr 13, 2018 5.250 5.250 5.100 5.250 448,122 +0.00(+0.00%)
Apr 12, 2018 5.300 5.300 5.150 5.250 441,571 +0.00(+0.00%)
Apr 11, 2018 5.250 5.350 5.050 5.250 3,356,307 -1.15(-17.97%)
Apr 10, 2018 6.100 6.500 6.100 6.400 56,422 +0.15(+2.40%)
Apr 09, 2018 6.250 6.487 6.192 6.250 67,388 -0.05(-0.79%)
Apr 06, 2018 6.400 6.400 6.150 6.300 48,289 -0.20(-3.08%)
Apr 05, 2018 6.500 6.500 6.150 6.500 41,831 +0.10(+1.56%)
Apr 04, 2018 6.100 6.600 6.050 6.400 65,675 +0.20(+3.23%)
Apr 03, 2018 6.150 6.350 6.055 6.200 36,029 +0.05(+0.81%)
Apr 02, 2018 6.300 6.300 6.150 6.150 27,987 -0.17(-2.77%)
Mar 29, 2018 6.325 6.325 6.325 0 +0.12(+2.02%)
Mar 28, 2018 6.250 6.300 5.980 6.200 39,330 -0.05(-0.80%)
Mar 27, 2018 6.400 6.400 6.150 6.250 53,041 -0.15(-2.34%)
Mar 26, 2018 6.350 6.425 6.200 6.400 74,407 +0.05(+0.79%)
Mar 23, 2018 6.350 6.450 6.300 6.350 55,588 +0.00(+0.00%)
Mar 22, 2018 6.300 6.450 6.150 6.350 63,826 +0.05(+0.79%)
Mar 21, 2018 6.250 6.350 6.250 6.300 33,636 +0.00(+0.00%)
Mar 20, 2018 6.300 6.400 6.250 6.300 47,419 +0.00(+0.00%)
Mar 19, 2018 6.300 6.400 6.260 6.300 26,697 -0.15(-2.33%)
Mar 16, 2018 6.300 6.450 6.300 6.450 22,763 +0.00(+0.00%)
Mar 15, 2018 6.450 6.550 6.305 6.450 50,590 -0.05(-0.77%)
Mar 14, 2018 6.550 6.650 6.450 6.500 92,247 -0.05(-0.76%)
Mar 13, 2018 6.600 6.700 6.500 6.550 129,122 +0.05(+0.77%)
Mar 12, 2018 6.450 6.600 6.400 6.500 102,980 -0.10(-1.52%)
Mar 09, 2018 6.050 6.600 6.050 6.600 189,265 +0.40(+6.45%)
Mar 08, 2018 6.150 6.250 6.050 6.200 51,523 +0.00(+0.00%)
Mar 07, 2018 6.145 6.300 6.145 6.200 88,701 +0.00(+0.00%)
Mar 06, 2018 6.200 6.300 6.150 6.200 42,300 +0.00(+0.00%)
Mar 05, 2018 6.150 6.300 6.100 6.200 79,910 +0.00(+0.00%)
Mar 02, 2018 6.100 6.250 5.950 6.200 60,187 +0.10(+1.64%)
Mar 01, 2018 6.133 6.150 5.750 6.100 100,377 +0.15(+2.52%)
Feb 28, 2018 5.950 6.500 5.825 5.950 214,325 +0.05(+0.85%)
Feb 27, 2018 5.850 6.050 5.700 5.900 133,056 +0.15(+2.61%)
Feb 26, 2018 6.050 6.445 5.600 5.750 231,866 +0.12(+2.09%)
Feb 23, 2018 5.700 5.800 5.500 5.633 50,126 -0.07(-1.18%)
Feb 22, 2018 5.550 5.750 5.500 5.700 11,028 +0.10(+1.79%)
Feb 21, 2018 5.600 5.700 5.500 5.600 57,788 -0.05(-0.88%)
Feb 20, 2018 5.700 5.800 5.550 5.650 62,780 -0.05(-0.88%)
Feb 16, 2018 5.700 5.700 5.700 0 -0.08(-1.30%)
Feb 15, 2018 5.800 5.900 5.700 5.775 77,141 +0.03(+0.43%)
Feb 14, 2018 5.600 5.950 5.600 5.750 39,068 +0.08(+1.32%)
Feb 13, 2018 5.800 5.900 5.550 5.675 81,063 -0.12(-2.16%)
Feb 12, 2018 6.250 6.325 5.600 5.800 179,511 -0.60(-9.38%)
Feb 09, 2018 6.350 6.400 5.900 6.400 140,593 +0.05(+0.79%)
Feb 08, 2018 6.300 6.400 6.033 6.350 107,162 +0.17(+2.83%)
Feb 07, 2018 6.000 6.550 6.000 6.175 112,229 +0.12(+2.07%)
Feb 06, 2018 5.800 6.050 5.750 6.050 45,375 +0.05(+0.83%)
Feb 05, 2018 6.100 6.100 5.800 6.000 85,310 -0.10(-1.64%)
Feb 02, 2018 6.150 6.200 6.000 6.100 56,216 +0.00(+0.00%)
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.