Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2020 0.3400 0.3400 0.2810 0.2907 6,028,600 -0.17(-37.35%)
Jan 30, 2020 0.5100 0.5100 0.4500 0.4640 1,099,787 -0.06(-10.77%)
Jan 29, 2020 0.5200 0.5200 0.4900 0.5200 150,690 +0.02(+4.00%)
Jan 28, 2020 0.5000 0.5200 0.5000 0.5000 99,507 +0.01(+2.04%)
Jan 27, 2020 0.5100 0.5200 0.4900 0.4900 374,108 -0.03(-4.85%)
Jan 24, 2020 0.5664 0.5694 0.5150 0.5150 251,400 -0.04(-6.38%)
Jan 23, 2020 0.5653 0.5700 0.5311 0.5501 255,194 -0.00(-0.56%)
Jan 22, 2020 0.5900 0.5900 0.5400 0.5532 239,314 -0.01(-1.57%)
Jan 21, 2020 0.5600 0.5989 0.5500 0.5620 715,119 +0.00(+0.41%)
Jan 17, 2020 0.5400 0.5700 0.5200 0.5597 1,095,500 +0.03(+5.64%)
Jan 16, 2020 0.5400 0.5400 0.5150 0.5298 265,555 +0.01(+1.88%)
Jan 15, 2020 0.5300 0.5400 0.5100 0.5200 356,678 -0.01(-1.89%)
Jan 14, 2020 0.5400 0.5500 0.5100 0.5300 236,202 +0.01(+1.92%)
Jan 13, 2020 0.5600 0.5600 0.5000 0.5200 656,601 +0.01(+1.52%)
Jan 10, 2020 0.5200 0.5600 0.5000 0.5122 722,300 +0.01(+2.44%)
Jan 09, 2020 0.5600 0.6400 0.4900 0.5000 3,502,058 +0.01(+1.01%)
Jan 08, 2020 0.5200 0.5200 0.4900 0.4950 365,086 -0.03(-4.81%)
Jan 07, 2020 0.4900 0.5400 0.4900 0.5200 479,732 +0.03(+6.54%)
Jan 06, 2020 0.4999 0.5000 0.4800 0.4881 253,850 -0.01(-1.79%)
Jan 03, 2020 0.5000 0.5174 0.4700 0.4970 308,300 +0.01(+1.43%)
Jan 02, 2020 0.5000 0.5000 0.4800 0.4900 205,853 -0.01(-2.00%)
Dec 31, 2019 0.4800 0.5425 0.4620 0.5000 935,800 +0.02(+4.19%)
Dec 30, 2019 0.4611 0.4799 0.4400 0.4799 549,705 +0.01(+2.11%)
Dec 27, 2019 0.4860 0.4860 0.4600 0.4700 272,800 -0.01(-2.08%)
Dec 26, 2019 0.4700 0.4900 0.4600 0.4800 334,590 +0.01(+2.13%)
Dec 24, 2019 0.4700 0.4800 0.4500 0.4700 242,900 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.5100 0.4500 0.4700 467,792 -0.03(-6.47%)
Dec 20, 2019 0.5300 0.5300 0.4901 0.5025 324,800 -0.04(-8.05%)
Dec 19, 2019 0.4650 0.5800 0.4650 0.5465 1,221,696 +0.07(+13.85%)
Dec 18, 2019 0.4700 0.5000 0.4500 0.4800 641,810 +0.00(+0.00%)
Dec 17, 2019 0.4700 0.5000 0.4700 0.4800 292,225 +0.00(+0.54%)
Dec 16, 2019 0.5070 0.5263 0.4690 0.4774 495,760 -0.03(-5.82%)
Dec 13, 2019 0.5100 0.5100 0.5000 0.5069 277,700 -0.00(-0.65%)
Dec 12, 2019 0.5202 0.5298 0.5000 0.5102 287,092 -0.02(-3.17%)
Dec 11, 2019 0.5000 0.5500 0.4800 0.5269 469,307 -0.06(-10.69%)
Dec 10, 2019 0.5700 0.6300 0.5300 0.5900 369,820 +0.02(+3.51%)
Dec 09, 2019 0.6000 0.6000 0.5600 0.5700 290,531 -0.03(-5.63%)
Dec 06, 2019 0.6200 0.6300 0.5800 0.6040 161,500 -0.01(-1.05%)
Dec 05, 2019 0.6200 0.6300 0.5651 0.6104 317,580 +0.00(+0.46%)
Dec 04, 2019 0.6900 0.6900 0.6000 0.6076 455,567 -0.04(-6.52%)
Dec 03, 2019 0.5799 0.6653 0.5508 0.6500 1,360,596 +0.14(+27.75%)
Dec 02, 2019 0.5000 0.5500 0.4839 0.5088 405,256 +0.01(+2.54%)
Nov 29, 2019 0.5000 0.5000 0.4800 0.4962 127,600 +0.00(+0.79%)
Nov 27, 2019 0.4900 0.5000 0.4800 0.4923 192,000 +0.01(+2.54%)
Nov 26, 2019 0.4900 0.4996 0.4750 0.4801 231,496 -0.01(-2.02%)
Nov 25, 2019 0.5100 0.5100 0.4850 0.4900 186,580 -0.00(-0.06%)
Nov 22, 2019 0.4800 0.5200 0.4800 0.4903 251,000 +0.00(+0.06%)
Nov 21, 2019 0.5400 0.5500 0.4900 0.4900 488,304 -0.02(-3.92%)
Nov 20, 2019 0.5500 0.5700 0.5000 0.5100 537,181 -0.01(-1.92%)
Nov 19, 2019 0.4900 0.5400 0.4900 0.5200 478,095 +0.03(+6.12%)
Nov 18, 2019 0.5000 0.5000 0.4800 0.4900 208,972 -0.01(-2.20%)
Nov 15, 2019 0.5040 0.5224 0.4721 0.5010 264,800 +0.01(+2.24%)
Nov 14, 2019 0.5400 0.5400 0.4900 0.4900 423,863 -0.02(-3.14%)
Nov 13, 2019 0.5451 0.5500 0.5000 0.5059 435,033 -0.03(-6.31%)
Nov 12, 2019 0.6000 0.6100 0.4700 0.5400 1,642,745 -0.12(-17.80%)
Nov 11, 2019 0.6700 0.6705 0.6024 0.6569 293,645 -0.01(-2.04%)
Nov 08, 2019 0.6700 0.6999 0.6600 0.6706 134,900 +0.00(+0.09%)
Nov 07, 2019 0.7000 0.7000 0.6600 0.6700 216,302 -0.01(-1.47%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.6800 436,699 -0.00(-0.51%)
Nov 05, 2019 0.6700 0.7100 0.6700 0.6835 395,739 -0.03(-3.73%)
Nov 04, 2019 0.7500 0.7500 0.6700 0.7100 428,577 -0.02(-2.47%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.