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 28, 2019 8.830 8.990 8.560 8.900 146,084 -0.03(-0.34%)
Feb 27, 2019 8.750 8.950 8.440 8.930 286,753 +0.15(+1.71%)
Feb 26, 2019 8.740 8.900 8.050 8.780 478,467 +0.04(+0.46%)
Feb 25, 2019 8.980 9.080 8.400 8.740 403,609 -0.24(-2.67%)
Feb 22, 2019 9.200 9.250 8.810 8.980 372,600 -0.14(-1.54%)
Feb 21, 2019 9.000 9.180 8.900 9.120 708,869 +0.18(+2.01%)
Feb 20, 2019 8.700 9.000 8.600 8.940 1,708,108 +0.40(+4.68%)
Feb 19, 2019 8.600 8.700 8.260 8.540 757,825 +0.35(+4.27%)
Feb 15, 2019 8.050 8.250 8.030 8.190 166,400 +0.12(+1.49%)
Feb 14, 2019 8.020 8.120 8.020 8.070 116,781 +0.09(+1.13%)
Feb 13, 2019 7.920 8.270 7.910 7.980 91,209 +0.10(+1.27%)
Feb 12, 2019 7.920 7.920 7.665 7.880 159,395 +0.00(+0.00%)
Feb 11, 2019 7.920 7.920 7.852 7.880 21,857 -0.04(-0.51%)
Feb 08, 2019 7.910 8.010 7.830 7.920 40,800 +0.01(+0.13%)
Feb 07, 2019 7.980 8.010 7.700 7.910 114,346 -0.10(-1.25%)
Feb 06, 2019 8.100 8.100 7.910 8.010 159,522 -0.06(-0.74%)
Feb 05, 2019 8.130 8.300 8.015 8.070 73,458 -0.09(-1.10%)
Feb 04, 2019 8.160 8.200 7.910 8.160 60,334 +0.06(+0.74%)
Feb 01, 2019 7.850 8.460 7.850 8.100 202,000 +0.26(+3.32%)
Jan 31, 2019 7.850 7.900 7.580 7.840 110,602 +0.04(+0.51%)
Jan 30, 2019 7.940 7.950 7.710 7.800 166,240 -0.04(-0.51%)
Jan 29, 2019 7.880 7.920 7.690 7.840 58,379 -0.04(-0.51%)
Jan 28, 2019 7.850 8.088 7.650 7.880 92,538 +0.08(+1.03%)
Jan 25, 2019 7.400 7.970 7.400 7.800 146,100 +0.43(+5.83%)
Jan 24, 2019 7.340 7.667 7.300 7.370 54,987 +0.03(+0.41%)
Jan 23, 2019 7.420 7.607 7.260 7.340 118,376 -0.12(-1.61%)
Jan 22, 2019 7.610 7.610 7.340 7.460 93,651 -0.07(-0.93%)
Jan 18, 2019 7.480 7.750 7.160 7.530 294,100 +0.05(+0.67%)
Jan 17, 2019 8.160 8.170 7.480 7.480 244,899 -0.67(-8.22%)
Jan 16, 2019 8.160 8.260 8.090 8.150 92,174 -0.05(-0.61%)
Jan 15, 2019 8.420 8.420 8.160 8.200 125,506 -0.07(-0.85%)
Jan 14, 2019 8.610 8.677 8.265 8.270 151,228 -0.31(-3.61%)
Jan 11, 2019 8.280 8.780 8.190 8.580 324,600 +0.33(+4.00%)
Jan 10, 2019 8.330 8.402 8.135 8.250 85,979 -0.06(-0.72%)
Jan 09, 2019 8.650 8.700 8.170 8.310 147,178 -0.16(-1.89%)
Jan 08, 2019 8.300 8.500 8.100 8.470 259,667 +0.19(+2.29%)
Jan 07, 2019 8.340 8.470 8.070 8.280 263,597 -0.02(-0.24%)
Jan 04, 2019 8.060 8.400 7.930 8.300 205,900 +0.35(+4.40%)
Jan 03, 2019 8.010 8.200 7.780 7.950 251,039 -0.02(-0.25%)
Jan 02, 2019 7.490 8.340 7.403 7.970 623,184 +0.43(+5.70%)
Dec 31, 2018 7.230 7.650 7.230 7.540 181,700 +0.42(+5.90%)
Dec 28, 2018 6.620 7.290 6.420 7.120 219,000 +0.61(+9.37%)
Dec 27, 2018 6.560 6.650 6.184 6.510 173,124 -0.14(-2.11%)
Dec 26, 2018 6.450 6.780 6.450 6.650 229,480 +0.24(+3.74%)
Dec 24, 2018 6.200 6.600 6.200 6.410 123,400 +0.23(+3.72%)
Dec 21, 2018 6.730 6.790 6.180 6.180 284,000 -0.47(-7.07%)
Dec 20, 2018 6.830 7.120 6.450 6.650 348,313 -0.24(-3.48%)
Dec 19, 2018 7.240 7.520 6.850 6.890 306,474 -0.39(-5.36%)
Dec 18, 2018 7.740 7.768 7.180 7.280 276,964 -0.39(-5.08%)
Dec 17, 2018 8.000 8.000 7.660 7.670 388,943 -0.46(-5.66%)
Dec 14, 2018 7.810 8.240 7.650 8.130 499,800 +0.22(+2.78%)
Dec 13, 2018 7.830 8.000 7.700 7.910 278,802 +0.12(+1.54%)
Dec 12, 2018 7.500 8.200 7.340 7.790 776,926 +0.29(+3.87%)
Dec 11, 2018 7.720 8.000 7.500 7.500 210,922 -0.18(-2.34%)
Dec 10, 2018 7.350 7.840 7.350 7.680 575,273 +0.33(+4.49%)
Dec 07, 2018 7.840 8.010 7.270 7.350 348,000 -0.49(-6.25%)
Dec 06, 2018 7.800 8.080 7.676 7.840 555,545 +0.01(+0.13%)
Dec 04, 2018 7.500 7.910 7.020 7.830 1,019,500 +0.18(+2.35%)
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.