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 (%)
Jul 31, 2019 0.4410 0.4800 0.4351 0.4780 881,095 +0.03(+6.22%)
Jul 30, 2019 0.4600 0.4600 0.4200 0.4500 1,084,705 -0.01(-2.17%)
Jul 29, 2019 0.4700 0.4890 0.4400 0.4600 1,859,870 -0.02(-4.17%)
Jul 26, 2019 0.5000 0.5000 0.4618 0.4800 1,320,600 -0.02(-4.00%)
Jul 25, 2019 0.5300 0.5300 0.4900 0.5000 1,486,909 -0.02(-3.10%)
Jul 24, 2019 0.5416 0.5427 0.4700 0.5160 2,811,964 -0.02(-4.44%)
Jul 23, 2019 0.5500 0.6100 0.5400 0.5400 5,502,851 -0.01(-1.82%)
Jul 22, 2019 0.5400 0.6299 0.4500 0.5500 18,868,660 -2.44(-81.61%)
Jul 19, 2019 3.430 3.438 2.990 2.990 383,300 -0.40(-11.80%)
Jul 18, 2019 3.180 3.390 3.160 3.390 278,472 +0.21(+6.60%)
Jul 17, 2019 3.400 3.460 3.155 3.180 197,016 -0.20(-5.92%)
Jul 16, 2019 3.650 3.670 3.100 3.380 1,296,614 -0.26(-7.14%)
Jul 15, 2019 3.930 3.990 3.600 3.640 316,074 -0.25(-6.43%)
Jul 12, 2019 4.010 4.110 3.860 3.890 272,300 -0.10(-2.51%)
Jul 11, 2019 4.240 4.300 3.960 3.990 280,671 -0.18(-4.32%)
Jul 10, 2019 3.750 4.360 3.600 4.170 1,888,824 +0.44(+11.80%)
Jul 09, 2019 3.700 3.780 3.660 3.730 373,201 +0.04(+1.08%)
Jul 08, 2019 3.940 3.940 3.660 3.690 1,056,896 -0.25(-6.35%)
Jul 05, 2019 3.990 4.000 3.880 3.940 75,500 -0.03(-0.76%)
Jul 03, 2019 3.970 4.000 3.910 3.970 58,300 -0.01(-0.25%)
Jul 02, 2019 4.150 4.150 3.900 3.980 292,174 -0.15(-3.63%)
Jul 01, 2019 4.480 4.480 4.100 4.130 193,370 -0.21(-4.84%)
Jun 28, 2019 4.230 4.400 4.190 4.340 116,000 +0.08(+1.88%)
Jun 27, 2019 4.150 4.280 4.050 4.260 197,367 +0.13(+3.15%)
Jun 26, 2019 4.280 4.300 4.080 4.130 213,669 -0.10(-2.36%)
Jun 25, 2019 4.220 4.480 4.110 4.230 484,127 +0.07(+1.68%)
Jun 24, 2019 4.430 4.530 4.060 4.160 393,133 -0.23(-5.24%)
Jun 21, 2019 4.200 4.510 4.120 4.390 679,700 +0.19(+4.52%)
Jun 20, 2019 4.350 4.480 4.190 4.200 447,571 +0.02(+0.48%)
Jun 19, 2019 4.960 4.960 3.930 4.180 1,478,509 -0.60(-12.55%)
Jun 18, 2019 4.820 4.920 4.700 4.780 624,534 -0.02(-0.42%)
Jun 17, 2019 4.690 4.870 4.690 4.800 262,678 +0.08(+1.69%)
Jun 14, 2019 4.770 4.808 4.630 4.720 87,700 -0.03(-0.63%)
Jun 13, 2019 4.740 4.840 4.580 4.750 209,726 +0.00(+0.00%)
Jun 12, 2019 4.970 4.970 4.710 4.750 403,770 -0.17(-3.46%)
Jun 11, 2019 5.070 5.200 4.795 4.920 88,503 -0.13(-2.57%)
Jun 10, 2019 4.950 5.110 4.950 5.050 59,960 +0.11(+2.23%)
Jun 07, 2019 4.800 5.020 4.680 4.940 89,200 +0.14(+2.92%)
Jun 06, 2019 5.010 5.026 4.620 4.800 232,766 -0.20(-4.00%)
Jun 05, 2019 5.220 5.220 4.940 5.000 141,027 -0.20(-3.85%)
Jun 04, 2019 4.990 5.210 4.860 5.200 68,457 +0.23(+4.63%)
Jun 03, 2019 5.180 5.194 4.840 4.970 90,873 -0.19(-3.68%)
May 31, 2019 5.170 5.270 5.140 5.160 82,800 -0.04(-0.77%)
May 30, 2019 5.300 5.379 5.200 5.200 69,163 -0.10(-1.89%)
May 29, 2019 5.490 5.540 5.220 5.300 103,439 -0.20(-3.64%)
May 28, 2019 5.380 5.640 5.250 5.500 301,368 +0.17(+3.19%)
May 24, 2019 5.150 5.460 5.150 5.330 316,200 +0.19(+3.70%)
May 23, 2019 5.030 5.210 4.980 5.140 96,760 +0.01(+0.19%)
May 22, 2019 4.890 5.220 4.820 5.130 200,978 +0.20(+4.06%)
May 21, 2019 5.130 5.130 4.900 4.930 369,681 -0.22(-4.27%)
May 20, 2019 5.270 5.300 5.100 5.150 129,528 -0.16(-3.01%)
May 17, 2019 5.300 5.831 5.150 5.310 263,200 -0.04(-0.75%)
May 16, 2019 5.450 5.510 5.240 5.350 764,677 +0.07(+1.33%)
May 15, 2019 5.510 5.558 5.250 5.280 343,416 -0.24(-4.35%)
May 14, 2019 5.850 5.950 5.465 5.520 166,757 -0.34(-5.80%)
May 13, 2019 5.730 6.000 5.530 5.860 211,162 -0.03(-0.51%)
May 10, 2019 5.710 5.900 5.560 5.890 130,000 +0.18(+3.15%)
May 09, 2019 6.020 6.040 5.640 5.710 204,384 -0.35(-5.78%)
May 08, 2019 6.080 6.150 5.530 6.060 330,503 +0.03(+0.50%)
May 07, 2019 6.290 6.290 5.920 6.030 291,306 -0.22(-3.52%)
May 06, 2019 6.180 6.430 6.100 6.250 170,889 +0.01(+0.16%)
May 03, 2019 6.220 6.340 6.177 6.240 247,600 +0.02(+0.32%)
May 02, 2019 6.160 6.370 6.010 6.220 242,834 +0.07(+1.14%)
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.