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, 2020 0.4100 0.4346 0.4000 0.4187 4,346,900 +0.01(+2.12%)
Jul 30, 2020 0.4100 0.4200 0.4000 0.4100 4,081,084 -0.01(-1.91%)
Jul 29, 2020 0.4316 0.4380 0.3980 0.4180 6,889,143 -0.02(-5.32%)
Jul 28, 2020 0.4485 0.4699 0.4250 0.4415 7,189,860 -0.04(-8.91%)
Jul 27, 2020 0.4299 0.5280 0.3802 0.4847 24,344,476 +0.04(+8.95%)
Jul 24, 2020 0.4400 0.4970 0.4300 0.4449 12,198,299 -0.00(-0.20%)
Jul 23, 2020 0.5229 0.5250 0.4110 0.4458 23,343,812 -0.09(-16.47%)
Jul 22, 2020 0.6150 0.7908 0.5022 0.5337 74,353,592 +0.03(+6.74%)
Jul 21, 2020 0.4400 0.5600 0.4400 0.5000 41,563,204 +0.11(+28.21%)
Jul 20, 2020 0.3400 0.3900 0.3400 0.3900 13,078,595 +0.04(+12.72%)
Jul 17, 2020 0.3400 0.3780 0.3300 0.3460 13,783,700 +0.02(+5.07%)
Jul 16, 2020 0.3282 0.3500 0.3170 0.3293 7,044,614 +0.02(+6.33%)
Jul 15, 2020 0.3050 0.3200 0.2855 0.3097 5,960,486 +0.01(+1.98%)
Jul 14, 2020 0.2780 0.3189 0.2602 0.3037 9,756,637 +0.04(+13.83%)
Jul 13, 2020 0.2950 0.2950 0.2642 0.2668 2,136,209 -0.02(-8.00%)
Jul 10, 2020 0.2800 0.3049 0.2716 0.2900 2,764,900 +0.01(+5.42%)
Jul 09, 2020 0.2880 0.2880 0.2620 0.2751 2,599,864 -0.01(-4.48%)
Jul 08, 2020 0.2900 0.2900 0.2800 0.2880 1,280,063 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2937 0.2820 0.2880 1,541,174 -0.00(-0.62%)
Jul 06, 2020 0.2820 0.2965 0.2800 0.2898 2,112,212 +0.01(+2.77%)
Jul 02, 2020 0.2901 0.2949 0.2800 0.2820 2,339,900 -0.02(-7.15%)
Jul 01, 2020 0.2896 0.3050 0.2820 0.3037 2,682,719 +0.02(+8.46%)
Jun 30, 2020 0.2900 0.3000 0.2800 0.2800 2,616,595 -0.01(-2.85%)
Jun 29, 2020 0.2900 0.3000 0.2820 0.2882 1,792,101 -0.00(-0.48%)
Jun 26, 2020 0.3055 0.3150 0.2820 0.2896 3,753,900 -0.03(-8.35%)
Jun 25, 2020 0.3010 0.3250 0.3004 0.3160 2,811,286 +0.01(+1.94%)
Jun 24, 2020 0.3200 0.3300 0.3000 0.3100 3,581,379 -0.02(-4.91%)
Jun 23, 2020 0.3100 0.3290 0.3015 0.3260 3,949,818 +0.02(+6.61%)
Jun 22, 2020 0.3300 0.3301 0.3000 0.3058 6,334,468 -0.03(-9.79%)
Jun 19, 2020 0.3442 0.3500 0.3301 0.3390 2,522,800 +0.01(+2.73%)
Jun 18, 2020 0.3500 0.3700 0.3100 0.3300 8,533,812 -0.01(-2.94%)
Jun 17, 2020 0.3550 0.3600 0.3300 0.3400 4,542,923 -0.03(-8.11%)
Jun 16, 2020 0.3800 0.3900 0.3526 0.3700 4,675,109 -0.00(-0.62%)
Jun 15, 2020 0.3600 0.3802 0.3400 0.3723 3,182,375 -0.01(-2.03%)
Jun 12, 2020 0.3801 0.3900 0.3510 0.3800 3,612,000 +0.03(+8.57%)
Jun 11, 2020 0.3500 0.3800 0.3400 0.3500 6,139,171 -0.06(-14.13%)
Jun 10, 2020 0.4600 0.4600 0.3900 0.4076 8,396,434 -0.03(-7.85%)
Jun 09, 2020 0.4198 0.4890 0.4080 0.4423 16,294,261 +0.04(+10.58%)
Jun 08, 2020 0.3800 0.4100 0.3703 0.4000 9,802,713 +0.02(+5.26%)
Jun 05, 2020 0.4020 0.4020 0.3501 0.3800 14,704,400 -0.04(-9.46%)
Jun 04, 2020 0.4200 0.4773 0.4100 0.4197 28,217,396 +0.03(+7.62%)
Jun 03, 2020 0.3800 0.4180 0.3340 0.3900 19,101,356 +0.02(+6.67%)
Jun 02, 2020 0.3890 0.3900 0.3429 0.3656 16,822,904 -0.04(-10.83%)
Jun 01, 2020 0.3000 0.4100 0.3000 0.4100 39,337,700 +0.12(+42.86%)
May 29, 2020 0.2900 0.3074 0.2750 0.2870 6,261,400 -0.00(-1.03%)
May 28, 2020 0.2677 0.3089 0.2619 0.2900 15,699,558 +0.02(+7.01%)
May 27, 2020 0.2700 0.2710 0.2525 0.2710 5,299,925 -0.01(-2.45%)
May 26, 2020 0.2989 0.2989 0.2700 0.2778 8,843,332 -0.00(-0.71%)
May 22, 2020 0.3130 0.3390 0.2653 0.2798 27,844,600 -0.02(-5.15%)
May 21, 2020 0.2395 0.3149 0.2379 0.2950 55,325,192 +0.05(+22.92%)
May 20, 2020 0.2380 0.2449 0.2310 0.2400 3,337,651 -0.00(-1.60%)
May 19, 2020 0.2500 0.2530 0.2350 0.2439 6,241,694 -0.02(-5.83%)
May 18, 2020 0.2249 0.2645 0.2185 0.2590 24,122,358 +0.04(+19.08%)
May 15, 2020 0.2178 0.2191 0.2105 0.2175 1,553,200 -0.00(-0.59%)
May 14, 2020 0.2193 0.2200 0.2050 0.2188 2,574,886 +0.00(+0.32%)
May 13, 2020 0.2300 0.2300 0.2101 0.2181 3,928,739 -0.01(-4.30%)
May 12, 2020 0.2400 0.2400 0.2250 0.2279 3,202,876 -0.01(-3.02%)
May 11, 2020 0.2350 0.2350 0.2252 0.2350 2,901,820 +0.00(+0.43%)
May 08, 2020 0.2200 0.2446 0.2153 0.2340 8,587,300 +0.01(+6.36%)
May 07, 2020 0.2249 0.2250 0.2050 0.2200 5,773,408 +0.01(+4.76%)
May 06, 2020 0.2358 0.2368 0.2036 0.2100 6,769,261 -0.02(-10.22%)
May 05, 2020 0.2429 0.2450 0.2275 0.2339 11,656,896 -0.01(-2.54%)
May 04, 2020 0.2500 0.3800 0.2200 0.2400 50,067,716 -0.00(-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.