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 (%)
Apr 30, 2019 6.280 6.450 5.970 6.100 467,896 -0.11(-1.77%)
Apr 29, 2019 6.140 6.340 6.060 6.210 353,377 +0.13(+2.14%)
Apr 26, 2019 6.110 6.130 5.960 6.080 176,600 -0.02(-0.33%)
Apr 25, 2019 6.220 6.320 6.050 6.100 424,383 -0.10(-1.61%)
Apr 24, 2019 6.280 6.340 6.030 6.200 169,707 -0.03(-0.48%)
Apr 23, 2019 6.330 6.490 6.160 6.230 345,782 -0.17(-2.66%)
Apr 22, 2019 6.400 6.520 6.200 6.400 178,046 +0.01(+0.16%)
Apr 18, 2019 6.220 6.470 6.149 6.390 123,800 +0.13(+2.08%)
Apr 17, 2019 6.500 6.500 6.070 6.260 216,113 -0.24(-3.69%)
Apr 16, 2019 6.340 6.750 6.200 6.500 142,011 +0.15(+2.36%)
Apr 15, 2019 6.410 6.471 6.220 6.350 212,248 -0.03(-0.47%)
Apr 12, 2019 6.630 6.770 6.370 6.380 128,700 -0.26(-3.92%)
Apr 11, 2019 6.750 6.750 6.380 6.640 252,181 -0.15(-2.21%)
Apr 10, 2019 6.800 6.960 6.700 6.790 198,824 -0.01(-0.15%)
Apr 09, 2019 7.000 7.250 6.750 6.800 279,381 -0.27(-3.82%)
Apr 08, 2019 7.240 7.330 7.050 7.070 121,705 -0.22(-3.02%)
Apr 05, 2019 7.240 7.410 7.140 7.290 127,100 +0.12(+1.67%)
Apr 04, 2019 7.630 7.750 7.120 7.170 312,723 -0.47(-6.15%)
Apr 03, 2019 7.700 7.990 7.580 7.640 332,995 -0.04(-0.52%)
Apr 02, 2019 7.200 7.810 7.150 7.680 399,102 +0.50(+6.96%)
Apr 01, 2019 7.400 7.440 7.020 7.180 320,071 -0.15(-2.05%)
Mar 29, 2019 7.200 7.500 7.120 7.330 162,200 +0.14(+1.95%)
Mar 28, 2019 6.920 7.240 6.780 7.190 148,106 +0.30(+4.35%)
Mar 27, 2019 6.870 7.000 6.590 6.890 244,603 +0.03(+0.44%)
Mar 26, 2019 6.650 6.980 6.650 6.860 156,730 +0.24(+3.63%)
Mar 25, 2019 6.690 6.816 6.550 6.620 115,784 -0.08(-1.19%)
Mar 22, 2019 6.940 7.000 6.700 6.700 140,700 -0.25(-3.60%)
Mar 21, 2019 6.710 6.970 6.550 6.950 169,492 +0.19(+2.81%)
Mar 20, 2019 6.890 6.890 6.700 6.760 129,481 -0.10(-1.46%)
Mar 19, 2019 6.750 6.956 6.750 6.860 150,981 +0.11(+1.63%)
Mar 18, 2019 6.950 7.000 6.700 6.750 142,957 -0.18(-2.60%)
Mar 15, 2019 6.740 7.050 6.740 6.930 214,200 +0.19(+2.82%)
Mar 14, 2019 7.110 7.180 6.730 6.740 334,612 -0.48(-6.65%)
Mar 13, 2019 6.850 7.250 6.770 7.220 280,409 +0.37(+5.40%)
Mar 12, 2019 6.600 6.975 6.550 6.850 439,184 +0.20(+3.01%)
Mar 11, 2019 7.120 7.180 6.590 6.650 788,037 -0.75(-10.14%)
Mar 08, 2019 7.400 7.500 7.220 7.400 249,300 -0.06(-0.80%)
Mar 07, 2019 7.220 7.579 7.000 7.460 413,861 -0.13(-1.71%)
Mar 06, 2019 8.090 8.110 7.530 7.590 295,581 -0.36(-4.53%)
Mar 05, 2019 8.200 8.200 7.400 7.950 495,819 -0.27(-3.28%)
Mar 04, 2019 8.900 8.900 8.160 8.220 477,606 -0.72(-8.05%)
Mar 01, 2019 8.950 8.990 8.770 8.940 230,600 +0.04(+0.45%)
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%)
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.