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 (%)
Apr 29, 2016 3.350 3.430 3.350 3.390 1,801 +0.07(+2.11%)
Apr 28, 2016 3.510 3.515 3.300 3.320 19,561 -0.19(-5.41%)
Apr 27, 2016 3.580 3.690 3.390 3.510 22,788 -0.26(-6.90%)
Apr 26, 2016 3.670 3.770 3.580 3.770 15,708 +0.08(+2.17%)
Apr 25, 2016 3.770 3.770 3.514 3.690 19,080 -0.05(-1.34%)
Apr 22, 2016 3.790 3.790 3.710 3.740 13,775 -0.05(-1.32%)
Apr 21, 2016 3.800 3.910 3.710 3.790 14,201 +0.03(+0.80%)
Apr 20, 2016 3.810 3.850 3.710 3.760 16,678 +0.03(+0.80%)
Apr 19, 2016 3.810 3.810 3.720 3.730 15,464 -0.08(-2.10%)
Apr 18, 2016 3.840 3.900 3.730 3.810 11,308 -0.09(-2.31%)
Apr 15, 2016 3.900 3.910 3.870 3.900 9,000 -0.06(-1.52%)
Apr 14, 2016 4.020 4.040 3.710 3.960 15,723 -0.04(-1.00%)
Apr 13, 2016 3.970 4.270 3.950 4.000 17,647 -0.23(-5.44%)
Apr 12, 2016 3.910 4.240 3.910 4.230 301 +0.29(+7.36%)
Apr 11, 2016 3.950 3.970 3.900 3.940 4,420 -0.22(-5.29%)
Apr 08, 2016 4.160 4.200 3.990 4.160 1,980 +0.11(+2.72%)
Apr 06, 2016 4.080 4.050 4.050 4.050 18,300 -0.02(-0.37%)
Apr 05, 2016 4.258 4.350 4.000 4.065 10,995 -0.11(-2.75%)
Apr 04, 2016 4.280 4.280 4.180 4.180 7,173 +0.06(+1.46%)
Mar 31, 2016 4.190 4.120 4.120 4.120 1,900 -0.24(-5.50%)
Mar 30, 2016 4.270 4.370 4.020 4.360 5,960 +0.13(+3.07%)
Mar 29, 2016 4.060 4.230 4.060 4.230 1,404 -0.06(-1.40%)
Mar 28, 2016 4.300 4.300 3.770 4.290 8,171 -0.10(-2.28%)
Mar 24, 2016 4.310 4.390 4.390 4.390 700 +0.05(+1.15%)
Mar 23, 2016 4.380 4.380 4.340 4.340 444 -0.14(-3.13%)
Mar 22, 2016 4.250 4.490 4.200 4.480 5,656 +0.04(+0.90%)
Mar 21, 2016 4.100 4.440 3.860 4.440 6,553 +0.42(+10.45%)
Mar 18, 2016 4.050 4.140 3.910 4.020 2,380 +0.09(+2.29%)
Mar 17, 2016 4.100 4.100 3.930 3.930 923 -0.15(-3.68%)
Mar 16, 2016 4.190 4.230 3.990 4.080 15,520 -0.09(-2.16%)
Mar 15, 2016 4.310 4.580 3.900 4.170 5,957 -0.40(-8.75%)
Mar 14, 2016 4.640 4.640 4.130 4.570 3,018 -0.08(-1.72%)
Mar 11, 2016 4.590 4.655 4.590 4.650 5,603 -0.01(-0.21%)
Mar 10, 2016 4.690 4.690 4.600 4.660 7,215 +0.35(+8.12%)
Mar 09, 2016 4.160 4.500 4.160 4.310 13,585 +0.38(+9.67%)
Mar 08, 2016 3.960 3.960 3.860 3.930 1,200 -0.02(-0.54%)
Mar 07, 2016 3.920 3.970 3.780 3.951 27,899 +0.13(+3.44%)
Mar 04, 2016 3.810 3.810 3.810 3.820 7,846 +0.04(+1.06%)
Mar 03, 2016 3.820 3.820 3.710 3.780 3,325 -0.06(-1.56%)
Mar 02, 2016 3.830 3.860 3.550 3.840 17,570 -0.06(-1.54%)
Mar 01, 2016 3.830 3.900 3.660 3.900 16,130 +0.05(+1.43%)
Feb 29, 2016 3.780 3.920 3.780 3.845 3,632 +0.14(+3.64%)
Feb 26, 2016 3.750 3.820 3.630 3.710 16,184 -0.05(-1.30%)
Feb 25, 2016 3.710 3.780 3.710 3.759 3,904 -0.03(-0.69%)
Feb 24, 2016 3.650 3.785 3.600 3.785 2,913 +0.15(+3.98%)
Feb 23, 2016 3.680 3.840 3.600 3.640 7,303 +0.12(+3.41%)
Feb 22, 2016 3.860 3.990 3.450 3.520 4,702 -0.13(-3.56%)
Feb 19, 2016 3.500 3.650 3.500 3.650 1,513 +0.00(+0.00%)
Feb 18, 2016 3.750 3.750 3.220 3.650 28,519 -0.15(-3.95%)
Feb 17, 2016 3.790 3.800 3.730 3.800 9,150 +0.09(+2.43%)
Feb 16, 2016 3.520 3.710 3.520 3.710 3,302 +0.37(+11.08%)
Feb 12, 2016 3.330 3.340 3.340 3.340 1,300 +0.11(+3.41%)
Feb 11, 2016 3.400 3.429 3.050 3.230 13,406 -0.27(-7.58%)
Feb 10, 2016 3.660 3.660 3.495 3.495 11,330 -0.13(-3.72%)
Feb 09, 2016 3.740 3.770 3.520 3.630 7,619 -0.20(-5.22%)
Feb 08, 2016 4.040 4.040 3.780 3.830 8,600 -0.23(-5.67%)
Feb 05, 2016 4.150 4.150 4.040 4.060 8,160 -0.09(-2.17%)
Feb 04, 2016 4.220 4.220 4.150 4.150 900 +0.00(+0.00%)
Feb 03, 2016 4.140 4.250 4.030 4.150 10,274 -0.11(-2.58%)
Feb 02, 2016 4.288 4.288 4.260 4.260 610 -0.01(-0.23%)
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.