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 28, 2017 5.500 5.500 5.500 95 +0.05(+0.92%)
Apr 26, 2017 5.450 5.450 5.450 10 -0.10(-1.80%)
Apr 25, 2017 5.400 5.600 5.350 5.550 4,418 +0.05(+0.91%)
Apr 24, 2017 5.350 5.500 5.350 5.500 8,875 +0.20(+3.77%)
Apr 21, 2017 5.500 5.500 5.300 5.300 3,556 -0.20(-3.64%)
Apr 20, 2017 5.400 5.500 5.345 5.500 10,878 +0.00(+0.00%)
Apr 19, 2017 5.450 5.600 5.450 5.500 9,517 +0.05(+0.92%)
Apr 18, 2017 5.450 5.500 5.350 5.450 1,772 +0.12(+2.22%)
Apr 17, 2017 5.332 5.332 5.332 5.332 1,002 -0.27(-4.79%)
Apr 13, 2017 5.650 5.650 5.600 5.600 728 -0.05(-0.88%)
Apr 12, 2017 5.650 5.750 5.100 5.650 19,942 +0.05(+0.89%)
Apr 11, 2017 5.600 5.650 5.600 5.600 5,310 +0.00(+0.00%)
Apr 10, 2017 5.250 5.700 5.250 5.600 31,377 +0.20(+3.70%)
Apr 07, 2017 5.400 5.500 5.279 5.400 25,985 +0.05(+0.93%)
Apr 06, 2017 5.350 5.350 5.300 5.350 7,133 +0.00(+0.00%)
Apr 05, 2017 5.350 5.350 5.300 5.350 10,195 +0.15(+2.88%)
Apr 04, 2017 5.100 5.250 5.100 5.200 17,321 +0.15(+2.97%)
Apr 03, 2017 5.150 5.150 5.050 5.050 6,095 -0.06(-1.23%)
Mar 31, 2017 5.113 5.113 5.113 5.113 491 -0.08(-1.58%)
Mar 30, 2017 5.100 5.200 5.100 5.195 2,885 +0.20(+3.90%)
Mar 29, 2017 5.100 5.100 5.000 5.000 5,230 +0.00(+0.00%)
Mar 28, 2017 5.000 5.005 4.950 5.000 7,731 -0.05(-0.99%)
Mar 27, 2017 5.000 5.095 5.000 5.050 620 -0.05(-0.98%)
Mar 24, 2017 5.050 5.100 4.950 5.100 3,018 +0.05(+0.99%)
Mar 23, 2017 5.000 5.050 4.950 5.050 7,442 +0.05(+1.00%)
Mar 22, 2017 4.950 5.000 4.950 5.000 2,810 +0.15(+3.09%)
Mar 21, 2017 4.900 5.050 4.850 4.850 6,357 -0.15(-3.00%)
Mar 20, 2017 4.950 5.100 4.950 5.000 15,514 +0.00(+0.00%)
Mar 17, 2017 5.000 5.000 5.000 5.000 6,530 +0.00(+0.00%)
Mar 16, 2017 4.900 5.100 4.900 5.000 25,079 +0.10(+2.04%)
Mar 15, 2017 4.900 4.900 4.900 4.900 1,398 +0.00(+0.00%)
Mar 14, 2017 4.850 4.900 4.850 4.900 980 +0.06(+1.14%)
Mar 13, 2017 4.800 4.950 4.800 4.845 28,187 +0.14(+3.09%)
Mar 10, 2017 4.750 4.850 4.650 4.700 13,010 -0.05(-1.05%)
Mar 09, 2017 4.700 4.750 4.650 4.750 6,123 +0.05(+1.06%)
Mar 08, 2017 4.600 4.700 4.550 4.700 4,855 +0.15(+3.30%)
Mar 07, 2017 4.400 4.600 4.300 4.550 30,892 +0.21(+4.72%)
Mar 06, 2017 4.300 4.350 4.200 4.345 7,789 -0.00(-0.11%)
Mar 03, 2017 4.350 4.403 4.250 4.350 19,970 +0.05(+1.16%)
Mar 02, 2017 4.225 4.500 4.225 4.300 18,446 +0.00(+0.00%)
Mar 01, 2017 4.400 4.400 4.200 4.300 22,880 -0.25(-5.49%)
Feb 28, 2017 4.650 4.650 4.550 4.550 2,025 -0.10(-2.15%)
Feb 27, 2017 4.750 4.750 4.600 4.650 3,779 -0.15(-3.12%)
Feb 24, 2017 4.750 4.800 4.750 4.800 601 +0.05(+1.05%)
Feb 23, 2017 4.900 4.900 4.700 4.750 6,532 -0.15(-3.06%)
Feb 21, 2017 4.900 4.900 4.900 0 +0.20(+4.26%)
Feb 16, 2017 4.700 4.700 4.700 0 +0.10(+2.17%)
Feb 15, 2017 4.550 4.750 4.550 4.600 7,987 -0.05(-1.08%)
Feb 14, 2017 4.700 4.700 4.650 4.650 6,269 -0.10(-2.11%)
Feb 13, 2017 4.750 4.800 4.700 4.750 9,161 -0.35(-6.86%)
Feb 09, 2017 5.100 5.100 5.100 0 -0.20(-3.77%)
Feb 08, 2017 5.150 5.300 5.100 5.300 19,090 +0.05(+0.95%)
Feb 06, 2017 5.250 5.250 5.250 0 -0.05(-0.94%)
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.