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 (%)
Aug 31, 2016 6.070 6.090 6.030 6.040 27,878 -0.03(-0.49%)
Aug 30, 2016 6.060 6.110 6.010 6.070 29,035 +0.07(+1.17%)
Aug 29, 2016 6.060 6.090 5.860 6.000 21,079 -0.02(-0.33%)
Aug 26, 2016 6.150 6.150 6.001 6.020 49,555 -0.17(-2.75%)
Aug 25, 2016 6.050 6.190 6.020 6.190 105,941 +0.09(+1.48%)
Aug 24, 2016 6.140 6.330 6.040 6.100 40,507 -0.04(-0.65%)
Aug 23, 2016 6.040 6.180 6.040 6.140 21,535 +0.05(+0.82%)
Aug 22, 2016 6.180 6.180 6.040 6.090 103,834 +0.17(+2.87%)
Aug 19, 2016 5.780 5.985 5.300 5.920 29,958 +0.10(+1.72%)
Aug 18, 2016 5.921 5.980 5.790 5.820 16,026 -0.11(-1.85%)
Aug 17, 2016 5.970 5.970 5.800 5.930 13,713 -0.02(-0.34%)
Aug 16, 2016 6.050 6.050 5.870 5.950 34,280 -0.04(-0.67%)
Aug 15, 2016 6.070 6.070 5.890 5.990 65,535 +0.10(+1.70%)
Aug 12, 2016 5.830 5.890 5.780 5.890 17,697 +0.02(+0.34%)
Aug 11, 2016 5.860 5.890 5.810 5.870 21,335 +0.09(+1.56%)
Aug 10, 2016 5.770 5.850 5.395 5.780 16,938 -0.05(-0.86%)
Aug 09, 2016 5.860 5.860 5.720 5.830 18,748 +0.02(+0.34%)
Aug 08, 2016 5.860 5.860 5.810 5.810 51,982 +0.09(+1.57%)
Aug 05, 2016 5.570 5.733 5.520 5.720 23,305 +0.18(+3.25%)
Aug 04, 2016 5.680 5.820 5.500 5.540 125,950 -0.12(-2.12%)
Aug 03, 2016 5.710 5.710 5.520 5.660 60,908 +0.11(+1.98%)
Aug 02, 2016 5.600 5.640 5.390 5.550 32,483 -0.17(-2.97%)
Aug 01, 2016 5.720 5.820 5.440 5.720 129,903 +0.60(+11.72%)
Jul 29, 2016 4.980 5.340 4.975 5.120 52,895 +0.15(+2.91%)
Jul 28, 2016 4.900 5.283 4.850 4.975 22,486 +0.35(+7.68%)
Jul 27, 2016 4.620 4.630 4.620 4.620 4,207 +0.00(+0.00%)
Jul 26, 2016 4.630 4.690 4.580 4.620 17,638 +0.15(+3.36%)
Jul 25, 2016 4.470 4.470 4.470 4.470 120 -0.04(-0.89%)
Jul 22, 2016 4.510 4.510 4.510 4.510 120 -0.01(-0.22%)
Jul 20, 2016 4.307 4.520 4.520 4.520 700 +0.09(+2.03%)
Jul 18, 2016 4.450 4.430 4.430 4.430 2,200 -0.05(-1.12%)
Jul 15, 2016 4.480 4.480 4.480 4.480 1,000 +0.06(+1.36%)
Jul 14, 2016 4.490 4.490 4.280 4.420 1,906 +0.04(+0.92%)
Jul 13, 2016 4.570 4.570 4.250 4.380 1,273 -0.01(-0.23%)
Jul 12, 2016 4.350 4.390 4.350 4.390 1,290 -0.06(-1.35%)
Jul 08, 2016 4.350 4.450 4.450 4.450 1,300 +0.05(+1.14%)
Jul 07, 2016 4.430 4.590 4.140 4.400 12,617 -0.20(-4.35%)
Jul 05, 2016 4.420 4.610 4.390 4.600 4,535 -0.01(-0.22%)
Jul 01, 2016 4.580 4.610 4.610 4.610 5,400 +0.01(+0.23%)
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%)
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.