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 (%)
Feb 26, 2021 4.790 4.980 4.270 4.390 358,700 -0.41(-8.54%)
Feb 25, 2021 5.060 5.460 4.750 4.800 747,256 -0.27(-5.33%)
Feb 24, 2021 5.150 5.390 5.020 5.070 435,375 +0.18(+3.68%)
Feb 23, 2021 5.600 5.670 4.660 4.890 501,038 -0.95(-16.27%)
Feb 22, 2021 5.740 6.330 5.640 5.840 502,814 -0.05(-0.85%)
Feb 19, 2021 6.550 6.550 5.870 5.890 273,200 -0.12(-2.00%)
Feb 18, 2021 6.500 6.660 5.920 6.010 302,381 -0.40(-6.24%)
Feb 17, 2021 6.400 7.440 5.880 6.410 859,513 -0.21(-3.17%)
Feb 16, 2021 6.282 7.035 6.151 6.620 862,783 +0.52(+8.52%)
Feb 12, 2021 6.190 6.640 5.570 6.100 709,200 -0.56(-8.41%)
Feb 11, 2021 7.990 9.200 6.470 6.660 2,490,796 -1.19(-15.16%)
Feb 10, 2021 6.110 8.360 5.890 7.850 4,797,190 +1.96(+33.28%)
Feb 09, 2021 5.450 6.690 5.210 5.890 2,416,245 +0.75(+14.59%)
Feb 08, 2021 5.120 5.340 5.090 5.140 549,236 +0.26(+5.33%)
Feb 05, 2021 4.790 5.100 4.609 4.880 706,300 +0.20(+4.27%)
Feb 04, 2021 4.760 4.900 4.630 4.680 517,487 +0.05(+1.08%)
Feb 03, 2021 4.770 5.430 4.600 4.630 1,954,770 -0.09(-1.91%)
Feb 02, 2021 4.360 5.700 4.170 4.720 5,453,627 +0.36(+8.26%)
Feb 01, 2021 4.200 4.400 4.030 4.360 254,839 +0.28(+6.86%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
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.