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, 2018 4.250 4.300 4.150 4.150 66,425 -0.12(-2.92%)
Jul 30, 2018 4.300 4.300 4.200 4.275 47,387 -0.02(-0.58%)
Jul 27, 2018 4.350 4.350 4.200 4.300 101,800 -0.10(-2.27%)
Jul 26, 2018 4.600 4.400 4.400 51,393 -0.20(-4.35%)
Jul 25, 2018 4.500 4.600 4.450 4.600 30,653 +0.10(+2.22%)
Jul 24, 2018 4.600 4.650 4.470 4.500 73,740 -0.10(-2.17%)
Jul 23, 2018 4.700 4.600 4.600 66,676 -0.10(-2.13%)
Jul 20, 2018 4.845 4.850 4.700 4.700 61,291 -0.05(-1.05%)
Jul 19, 2018 4.800 4.450 4.750 61,945 +0.20(+4.40%)
Jul 18, 2018 4.500 4.600 4.450 4.550 33,547 +0.00(+0.00%)
Jul 17, 2018 4.550 4.600 4.500 4.550 43,903 -0.03(-0.55%)
Jul 16, 2018 4.550 4.600 4.500 4.575 38,672 -0.02(-0.54%)
Jul 13, 2018 4.600 4.655 4.550 4.600 59,988 +0.05(+1.10%)
Jul 12, 2018 4.575 4.500 4.550 29,797 +0.00(+0.00%)
Jul 11, 2018 4.500 4.595 4.500 4.550 23,838 +0.00(+0.00%)
Jul 10, 2018 4.600 4.625 4.550 4.550 36,033 -0.10(-2.15%)
Jul 09, 2018 4.550 4.650 4.500 4.650 14,905 +0.05(+1.09%)
Jul 06, 2018 4.500 4.700 4.500 4.600 76,888 +0.10(+2.22%)
Jul 05, 2018 4.500 4.600 4.400 4.500 44,273 +0.00(+0.00%)
Jul 03, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 02, 2018 4.450 4.645 4.300 4.500 61,423 +0.10(+2.27%)
Jun 29, 2018 4.250 4.450 4.250 4.400 43,080 +0.20(+4.76%)
Jun 28, 2018 4.350 4.350 4.150 4.200 26,217 -0.15(-3.45%)
Jun 27, 2018 4.400 4.400 4.250 4.350 59,043 +0.00(+0.00%)
Jun 26, 2018 4.700 4.700 4.355 4.350 51,657 +0.00(+0.00%)
Jun 25, 2018 4.400 4.450 4.300 4.350 52,395 -0.10(-2.25%)
Jun 22, 2018 4.450 4.550 4.350 4.450 133,338 +0.10(+2.30%)
Jun 21, 2018 4.350 4.657 4.350 4.350 164,390 +0.00(+0.00%)
Jun 20, 2018 4.200 4.550 4.200 4.350 149,421 +0.10(+2.35%)
Jun 19, 2018 4.100 4.300 4.050 4.250 55,794 +0.10(+2.41%)
Jun 18, 2018 4.100 4.200 4.050 4.150 65,032 -0.05(-1.19%)
Jun 15, 2018 4.200 4.000 4.200 206,433 +0.00(+0.00%)
Jun 14, 2018 4.400 4.500 4.200 4.200 289,907 -0.20(-4.55%)
Jun 13, 2018 4.400 4.473 4.350 4.400 81,269 -0.05(-1.12%)
Jun 12, 2018 4.450 4.500 4.325 4.450 69,674 +0.00(+0.00%)
Jun 11, 2018 4.550 4.550 4.450 4.450 31,643 -0.10(-2.20%)
Jun 08, 2018 4.650 4.650 4.550 4.550 16,983 -0.08(-1.62%)
Jun 07, 2018 4.700 4.750 4.550 4.625 53,431 -0.05(-1.07%)
Jun 06, 2018 4.700 4.725 4.650 4.675 19,430 +0.02(+0.54%)
Jun 05, 2018 4.700 4.750 4.550 4.650 53,201 -0.10(-2.11%)
Jun 04, 2018 4.700 4.750 4.650 4.750 82,373 +0.05(+1.06%)
Jun 01, 2018 4.650 4.700 4.550 4.700 117,343 +0.10(+2.17%)
May 31, 2018 4.500 4.700 4.500 4.600 108,116 +0.15(+3.37%)
May 30, 2018 4.500 4.545 4.400 4.450 71,981 +0.00(+0.00%)
May 29, 2018 4.400 4.450 4.350 4.450 96,884 +0.00(+0.00%)
May 25, 2018 4.450 4.450 4.450 0 -0.12(-2.73%)
May 24, 2018 4.650 4.650 4.500 4.575 71,805 -0.08(-1.61%)
May 23, 2018 4.550 4.700 4.450 4.650 351,468 +0.05(+1.09%)
May 22, 2018 4.600 4.650 4.375 4.600 227,537 +0.05(+1.10%)
May 21, 2018 4.800 4.800 4.500 4.550 115,123 -0.15(-3.19%)
May 18, 2018 4.750 4.750 4.700 4.700 49,010 +0.00(+0.00%)
May 17, 2018 4.700 4.825 4.550 4.700 211,025 -0.15(-3.09%)
May 16, 2018 4.800 4.935 4.650 4.850 219,986 +0.00(+0.00%)
May 15, 2018 4.950 4.950 4.750 4.850 155,981 -0.10(-2.02%)
May 14, 2018 4.950 5.000 4.900 4.950 57,533 +0.05(+1.02%)
May 11, 2018 4.900 4.973 4.650 4.900 179,621 -0.05(-1.01%)
May 10, 2018 5.150 5.150 4.800 4.950 225,896 -0.20(-3.88%)
May 09, 2018 5.200 5.200 5.100 5.150 38,295 -0.15(-2.83%)
May 08, 2018 5.200 5.300 5.050 5.300 93,816 +0.10(+1.92%)
May 07, 2018 5.200 5.300 5.125 5.200 105,615 -0.05(-0.95%)
May 04, 2018 5.150 5.250 5.100 5.250 84,482 +0.05(+0.96%)
May 03, 2018 5.200 5.200 5.050 5.200 67,829 -0.05(-0.95%)
May 02, 2018 5.100 5.250 5.050 5.250 128,523 +0.10(+1.94%)
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.