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 (%)
Sep 28, 2018 5.150 5.700 5.150 5.650 283,600 +0.40(+7.62%)
Sep 27, 2018 5.400 5.400 4.776 5.250 231,525 -0.15(-2.78%)
Sep 26, 2018 4.900 5.700 4.750 5.400 585,605 +0.51(+10.43%)
Sep 25, 2018 4.400 4.900 4.200 4.890 256,088 +0.49(+11.14%)
Sep 24, 2018 4.450 4.478 4.200 4.400 118,536 +0.10(+2.33%)
Sep 21, 2018 4.550 4.600 4.150 4.300 258,600 -0.15(-3.37%)
Sep 20, 2018 4.350 4.600 4.200 4.450 359,267 +0.10(+2.30%)
Sep 19, 2018 3.850 4.950 3.850 4.350 1,059,730 +0.55(+14.47%)
Sep 18, 2018 3.750 3.850 3.705 3.800 120,992 +0.00(+0.00%)
Sep 17, 2018 3.750 3.800 3.650 3.800 51,755 +0.05(+1.33%)
Sep 14, 2018 3.750 3.850 3.705 3.750 15,100 -0.02(-0.66%)
Sep 13, 2018 3.800 3.850 3.700 3.775 58,220 -0.08(-1.95%)
Sep 12, 2018 3.800 3.850 3.705 3.850 25,509 +0.10(+2.67%)
Sep 11, 2018 3.650 3.850 3.650 3.750 28,017 +0.10(+2.74%)
Sep 10, 2018 3.850 3.995 3.600 3.650 99,990 -0.25(-6.41%)
Sep 07, 2018 3.900 4.000 3.800 3.900 79,200 +0.00(+0.00%)
Sep 06, 2018 3.600 3.950 3.550 3.900 84,857 +0.25(+6.85%)
Sep 05, 2018 3.650 3.750 3.650 3.650 87,497 +0.00(+0.00%)
Sep 04, 2018 3.900 3.950 3.650 3.650 316,456 -0.30(-7.59%)
Aug 31, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 30, 2018 3.800 4.150 3.750 4.000 160,205 +0.20(+5.26%)
Aug 29, 2018 3.950 3.950 3.750 3.800 137,687 -0.15(-3.80%)
Aug 28, 2018 3.900 3.950 3.875 3.950 38,357 +0.05(+1.28%)
Aug 27, 2018 3.900 3.900 3.800 3.900 55,497 +0.10(+2.63%)
Aug 24, 2018 3.850 3.850 3.750 3.800 162,800 +0.00(+0.00%)
Aug 23, 2018 3.900 4.000 3.700 3.800 137,695 -0.20(-5.00%)
Aug 22, 2018 3.950 4.000 3.913 4.000 85,678 +0.05(+1.27%)
Aug 21, 2018 4.000 4.050 3.900 3.950 68,141 -0.05(-1.25%)
Aug 20, 2018 4.050 4.112 4.000 4.000 85,804 -0.05(-1.23%)
Aug 17, 2018 4.000 4.100 4.000 4.050 36,200 +0.00(+0.00%)
Aug 16, 2018 4.100 4.250 4.000 4.050 94,449 -0.10(-2.41%)
Aug 15, 2018 4.250 4.250 3.900 4.150 168,643 -0.10(-2.35%)
Aug 14, 2018 4.250 4.525 4.200 4.250 51,340 +0.05(+1.19%)
Aug 13, 2018 4.000 4.200 4.000 4.200 30,047 +0.25(+6.33%)
Aug 10, 2018 3.950 4.000 3.900 3.950 87,400 -0.05(-1.25%)
Aug 09, 2018 4.000 4.000 3.875 4.000 80,231 +0.00(+0.00%)
Aug 08, 2018 4.000 4.050 4.000 4.000 28,120 +0.00(+0.00%)
Aug 07, 2018 4.050 4.100 4.000 4.000 24,100 -0.05(-1.23%)
Aug 06, 2018 4.050 4.100 4.000 4.050 25,568 +0.00(+0.00%)
Aug 03, 2018 4.060 4.100 4.000 4.050 17,600 +0.00(+0.00%)
Aug 02, 2018 4.100 4.150 3.950 4.050 223,498 -0.10(-2.41%)
Aug 01, 2018 4.200 4.200 4.100 4.150 99,915 +0.00(+0.00%)
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%)
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.