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 30, 2020 0.2600 0.2600 0.2400 0.2500 1,029,903 +0.00(+0.00%)
Sep 29, 2020 0.2600 0.2600 0.2500 0.2500 1,577,367 +0.00(+1.30%)
Sep 28, 2020 0.2500 0.2590 0.2427 0.2468 1,005,093 -0.00(-0.64%)
Sep 25, 2020 0.2300 0.2506 0.2300 0.2484 897,000 +0.01(+2.18%)
Sep 24, 2020 0.2480 0.2511 0.2330 0.2431 1,629,907 -0.02(-6.50%)
Sep 23, 2020 0.2640 0.2753 0.2430 0.2600 1,948,481 -0.02(-7.14%)
Sep 22, 2020 0.2700 0.2900 0.2500 0.2800 1,369,777 +0.00(+0.00%)
Sep 21, 2020 0.2800 0.2800 0.2700 0.2800 978,817 -0.00(-0.88%)
Sep 18, 2020 0.2850 0.2881 0.2700 0.2825 2,003,800 +0.00(+0.86%)
Sep 17, 2020 0.2750 0.2900 0.2710 0.2801 1,441,689 -0.00(-1.58%)
Sep 16, 2020 0.2853 0.2899 0.2618 0.2846 2,518,287 -0.00(-1.21%)
Sep 15, 2020 0.2868 0.3000 0.2671 0.2881 2,988,265 +0.01(+3.34%)
Sep 14, 2020 0.2480 0.2850 0.2413 0.2788 4,087,127 +0.04(+14.69%)
Sep 11, 2020 0.2516 0.2675 0.2401 0.2431 1,299,100 -0.02(-5.96%)
Sep 10, 2020 0.2310 0.2685 0.2310 0.2585 3,106,032 +0.02(+7.13%)
Sep 09, 2020 0.2310 0.2494 0.2300 0.2413 1,841,670 +0.00(+0.54%)
Sep 08, 2020 0.2500 0.2500 0.2200 0.2400 2,159,332 -0.02(-7.69%)
Sep 04, 2020 0.2700 0.2750 0.2215 0.2600 5,293,600 -0.01(-3.56%)
Sep 03, 2020 0.2800 0.2997 0.2703 0.2696 5,511,615 -0.01(-3.71%)
Sep 02, 2020 0.2800 0.2900 0.2600 0.2800 4,608,211 -0.01(-3.45%)
Sep 01, 2020 0.3000 0.3000 0.2800 0.2900 3,609,867 -0.02(-5.84%)
Aug 31, 2020 0.2910 0.3156 0.2903 0.3080 7,136,773 +0.01(+2.67%)
Aug 28, 2020 0.3000 0.3060 0.2919 0.3000 1,176,200 +0.01(+2.81%)
Aug 27, 2020 0.3093 0.3100 0.2856 0.2918 2,195,332 -0.03(-8.81%)
Aug 26, 2020 0.2900 0.3249 0.2880 0.3200 3,513,160 +0.03(+10.34%)
Aug 25, 2020 0.2850 0.2934 0.2781 0.2900 2,434,058 +0.00(+0.00%)
Aug 24, 2020 0.2996 0.2996 0.2780 0.2900 2,542,937 -0.00(-0.51%)
Aug 21, 2020 0.2990 0.3076 0.2780 0.2915 4,415,600 -0.02(-5.97%)
Aug 20, 2020 0.3200 0.3200 0.3000 0.3100 2,842,917 -0.01(-3.13%)
Aug 19, 2020 0.3300 0.3300 0.3100 0.3200 3,268,295 -0.01(-4.28%)
Aug 18, 2020 0.3333 0.3420 0.3100 0.3343 5,330,961 -0.00(-0.33%)
Aug 17, 2020 0.3707 0.3734 0.3310 0.3354 7,332,411 -0.03(-9.35%)
Aug 14, 2020 0.3925 0.3999 0.3616 0.3700 8,177,000 -0.03(-7.24%)
Aug 13, 2020 0.4200 0.4440 0.3900 0.3989 19,363,782 -0.00(-0.45%)
Aug 12, 2020 0.3730 0.4247 0.3700 0.4007 26,907,372 +0.03(+8.65%)
Aug 11, 2020 0.4000 0.4100 0.3655 0.3688 4,437,217 -0.04(-8.71%)
Aug 10, 2020 0.4063 0.4140 0.3950 0.4040 3,670,210 -0.02(-3.74%)
Aug 07, 2020 0.3900 0.4397 0.3852 0.4197 10,971,701 +0.03(+7.62%)
Aug 06, 2020 0.4000 0.4100 0.3800 0.3900 5,159,611 -0.02(-5.50%)
Aug 05, 2020 0.4300 0.4350 0.3916 0.4127 8,189,822 -0.02(-4.02%)
Aug 04, 2020 0.4100 0.4600 0.4100 0.4300 6,658,445 +0.02(+3.91%)
Aug 03, 2020 0.4050 0.4199 0.3910 0.4138 4,465,348 -0.00(-1.17%)
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%)
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.