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 (%)
Jun 30, 2016 4.460 4.600 4.460 4.599 2,363 +0.20(+4.53%)
Jun 29, 2016 4.400 4.400 4.400 4.400 437 -0.11(-2.44%)
Jun 28, 2016 4.510 4.510 4.510 4.510 302 +0.16(+3.68%)
Jun 27, 2016 4.340 4.550 4.340 4.350 937 -0.24(-5.23%)
Jun 24, 2016 4.310 4.590 4.310 4.590 400 -0.03(-0.65%)
Jun 23, 2016 4.480 4.620 4.470 4.620 910 +0.05(+1.09%)
Jun 22, 2016 4.251 4.570 4.250 4.570 4,717 +0.00(+0.00%)
Jun 21, 2016 4.440 4.570 4.250 4.570 1,700 -0.07(-1.51%)
Jun 20, 2016 4.530 4.640 4.470 4.640 3,290 +0.04(+0.87%)
Jun 17, 2016 4.590 4.600 4.370 4.600 11,887 +0.31(+7.23%)
Jun 16, 2016 4.420 4.590 4.290 4.290 2,787 -0.31(-6.74%)
Jun 15, 2016 4.600 4.630 4.600 4.600 6,402 -0.03(-0.65%)
Jun 14, 2016 4.620 4.630 4.620 4.630 300 +0.13(+2.89%)
Jun 13, 2016 4.560 4.560 4.428 4.500 6,955 -0.01(-0.22%)
Jun 10, 2016 4.590 4.590 4.485 4.510 1,402 -0.12(-2.59%)
Jun 09, 2016 4.820 4.860 4.480 4.630 16,196 -0.25(-5.12%)
Jun 08, 2016 4.710 4.890 4.710 4.880 18,447 +0.24(+5.17%)
Jun 07, 2016 4.800 4.800 4.570 4.640 3,227 -0.20(-4.13%)
Jun 06, 2016 4.900 4.910 4.380 4.840 37,913 +0.20(+4.31%)
Jun 03, 2016 4.600 4.670 4.600 4.640 8,019 +0.08(+1.75%)
Jun 02, 2016 4.340 4.700 4.340 4.560 17,327 +0.18(+4.11%)
Jun 01, 2016 4.320 4.380 4.100 4.380 15,598 +0.00(+0.11%)
May 31, 2016 4.270 4.410 4.010 4.375 3,628 +0.42(+10.48%)
May 27, 2016 3.800 3.960 3.960 3.960 600 +0.18(+4.78%)
May 26, 2016 3.630 3.780 3.541 3.779 4,392 +0.09(+2.42%)
May 24, 2016 3.440 3.690 3.690 3.690 6,800 -0.03(-0.81%)
May 23, 2016 3.720 3.720 3.720 3.720 676 +0.03(+0.81%)
May 20, 2016 3.550 3.900 3.550 3.690 1,210 +0.07(+1.93%)
May 18, 2016 3.640 3.620 3.620 3.620 83 -0.08(-2.16%)
May 17, 2016 3.430 3.710 3.400 3.700 12,982 +0.30(+8.82%)
May 16, 2016 3.260 3.410 3.260 3.400 8,125 +0.22(+6.92%)
May 13, 2016 3.130 3.180 3.130 3.180 2,912 +0.04(+1.27%)
May 12, 2016 3.150 3.150 3.030 3.140 15,434 -0.02(-0.63%)
May 11, 2016 3.200 3.230 3.140 3.160 25,279 -0.12(-3.66%)
May 10, 2016 3.370 3.410 3.090 3.280 29,983 -0.13(-3.81%)
May 09, 2016 3.512 3.512 3.300 3.410 23,002 -0.13(-3.67%)
May 06, 2016 3.360 3.610 3.360 3.540 4,326 +0.07(+2.02%)
May 05, 2016 3.465 3.480 3.400 3.470 11,578 +0.17(+5.15%)
May 04, 2016 3.340 3.355 3.300 3.300 17,767 -0.03(-0.90%)
May 03, 2016 3.410 3.670 3.310 3.330 24,048 -0.07(-2.06%)
May 02, 2016 3.480 3.490 3.320 3.400 23,056 +0.01(+0.29%)
Apr 29, 2016 3.350 3.430 3.350 3.390 1,801 +0.07(+2.11%)
Apr 28, 2016 3.510 3.515 3.300 3.320 19,561 -0.19(-5.41%)
Apr 27, 2016 3.580 3.690 3.390 3.510 22,788 -0.26(-6.90%)
Apr 26, 2016 3.670 3.770 3.580 3.770 15,708 +0.08(+2.17%)
Apr 25, 2016 3.770 3.770 3.514 3.690 19,080 -0.05(-1.34%)
Apr 22, 2016 3.790 3.790 3.710 3.740 13,775 -0.05(-1.32%)
Apr 21, 2016 3.800 3.910 3.710 3.790 14,201 +0.03(+0.80%)
Apr 20, 2016 3.810 3.850 3.710 3.760 16,678 +0.03(+0.80%)
Apr 19, 2016 3.810 3.810 3.720 3.730 15,464 -0.08(-2.10%)
Apr 18, 2016 3.840 3.900 3.730 3.810 11,308 -0.09(-2.31%)
Apr 15, 2016 3.900 3.910 3.870 3.900 9,000 -0.06(-1.52%)
Apr 14, 2016 4.020 4.040 3.710 3.960 15,723 -0.04(-1.00%)
Apr 13, 2016 3.970 4.270 3.950 4.000 17,647 -0.23(-5.44%)
Apr 12, 2016 3.910 4.240 3.910 4.230 301 +0.29(+7.36%)
Apr 11, 2016 3.950 3.970 3.900 3.940 4,420 -0.22(-5.29%)
Apr 08, 2016 4.160 4.200 3.990 4.160 1,980 +0.11(+2.72%)
Apr 06, 2016 4.080 4.050 4.050 4.050 18,300 -0.02(-0.37%)
Apr 05, 2016 4.258 4.350 4.000 4.065 10,995 -0.11(-2.75%)
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.