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 (%)
Aug 31, 2017 6.500 6.550 6.400 6.400 45,423 -0.15(-2.29%)
Aug 30, 2017 6.500 6.600 6.400 6.550 35,703 +0.05(+0.77%)
Aug 29, 2017 6.300 6.600 6.200 6.500 81,772 +0.00(+0.00%)
Aug 28, 2017 6.550 6.550 6.358 6.500 27,294 -0.05(-0.76%)
Aug 25, 2017 6.286 6.600 6.286 6.550 11,412 +0.20(+3.15%)
Aug 24, 2017 6.500 6.500 6.250 6.350 35,600 -0.15(-2.31%)
Aug 23, 2017 6.450 6.600 6.350 6.500 56,959 -0.10(-1.52%)
Aug 22, 2017 6.500 6.700 6.150 6.600 151,295 -0.15(-2.22%)
Aug 21, 2017 6.400 6.800 6.300 6.750 137,074 +0.60(+9.76%)
Aug 18, 2017 6.000 6.369 6.000 6.150 147,038 +0.40(+6.96%)
Aug 17, 2017 5.700 6.100 5.450 5.750 264,945 +0.25(+4.55%)
Aug 16, 2017 4.800 5.700 4.800 5.500 1,125,006 +0.65(+13.40%)
Aug 15, 2017 5.050 5.150 4.850 4.850 49,865 -0.25(-4.90%)
Aug 14, 2017 5.100 5.150 5.000 5.100 28,690 +0.10(+2.00%)
Aug 11, 2017 4.800 5.050 4.800 5.000 10,227 +0.03(+0.50%)
Aug 10, 2017 5.400 5.400 4.800 4.975 28,355 -0.33(-6.13%)
Aug 09, 2017 5.450 5.500 5.300 5.300 15,697 -0.15(-2.75%)
Aug 08, 2017 5.500 5.550 5.419 5.450 7,792 -0.05(-0.91%)
Aug 07, 2017 5.500 5.550 5.400 5.500 38,217 +0.10(+1.85%)
Aug 04, 2017 5.450 5.454 5.350 5.400 2,246 -0.05(-0.92%)
Aug 03, 2017 5.550 5.550 5.450 5.450 945 +0.00(+0.00%)
Aug 02, 2017 5.550 5.600 5.450 5.450 2,894 -0.10(-1.80%)
Aug 01, 2017 5.450 5.600 5.400 5.550 13,353 +0.10(+1.83%)
Jul 31, 2017 5.500 5.550 5.400 5.450 15,823 -0.15(-2.68%)
Jul 28, 2017 5.600 5.600 5.450 5.600 9,787 +0.05(+0.90%)
Jul 27, 2017 5.700 5.400 5.550 19,631 -0.05(-0.89%)
Jul 26, 2017 5.500 5.600 5.450 5.600 7,037 +0.15(+2.75%)
Jul 25, 2017 5.700 5.800 5.450 5.450 24,837 -0.20(-3.54%)
Jul 24, 2017 5.600 5.800 5.572 5.650 66,229 +0.15(+2.73%)
Jul 21, 2017 5.371 5.550 5.371 5.500 9,424 +0.10(+1.85%)
Jul 20, 2017 5.500 5.500 5.400 5.400 16,302 -0.12(-2.26%)
Jul 19, 2017 5.500 5.600 5.500 5.525 16,512 -0.07(-1.34%)
Jul 18, 2017 5.450 5.600 5.400 5.600 5,688 +0.15(+2.75%)
Jul 17, 2017 5.500 5.540 5.400 5.450 9,184 -0.05(-0.91%)
Jul 14, 2017 5.600 5.600 5.500 5.500 2,781 -0.05(-0.90%)
Jul 13, 2017 5.500 5.600 5.500 5.550 20,597 +0.00(+0.09%)
Jul 12, 2017 5.600 5.600 5.500 5.545 50,503 -0.00(-0.09%)
Jul 11, 2017 5.500 5.600 5.350 5.550 72,217 +0.10(+1.83%)
Jul 10, 2017 5.550 5.550 5.450 5.450 5,390 +0.00(+0.00%)
Jul 07, 2017 5.258 5.500 5.250 5.450 13,965 +0.15(+2.83%)
Jul 06, 2017 5.250 5.350 5.200 5.300 17,685 -0.05(-0.93%)
Jul 05, 2017 5.400 5.400 5.250 5.350 27,231 -0.10(-1.83%)
Jul 03, 2017 5.500 5.650 5.450 5.450 28,670 -0.25(-4.39%)
Jun 30, 2017 5.550 5.700 5.700 7,122 +0.15(+2.70%)
Jun 29, 2017 5.550 5.650 5.450 5.550 31,793 -0.15(-2.63%)
Jun 28, 2017 5.600 5.800 5.550 5.700 67,564 +0.17(+3.04%)
Jun 27, 2017 5.700 5.700 5.450 5.532 160,505 +0.28(+5.37%)
Jun 26, 2017 5.450 5.450 5.200 5.250 54,194 -0.10(-1.87%)
Jun 23, 2017 5.350 5.400 5.300 5.350 6,819 +0.10(+1.90%)
Jun 21, 2017 5.250 5.250 5.250 103 -0.15(-2.78%)
Jun 20, 2017 5.400 5.700 5.250 5.400 10,815 +0.01(+0.09%)
Jun 19, 2017 5.495 5.495 5.395 5.395 713 -0.01(-0.09%)
Jun 16, 2017 5.700 5.700 5.400 5.400 3,729 -0.30(-5.26%)
Jun 15, 2017 5.550 5.750 5.400 5.700 10,375 +0.05(+0.88%)
Jun 14, 2017 5.600 5.700 5.550 5.650 29,811 +0.15(+2.73%)
Jun 13, 2017 5.450 5.700 5.400 5.500 28,433 +0.00(+0.00%)
Jun 12, 2017 5.350 5.550 5.350 5.500 29,247 +0.15(+2.80%)
Jun 09, 2017 5.462 5.462 5.300 5.350 36,427 -0.08(-1.38%)
Jun 08, 2017 5.350 5.550 5.350 5.425 68,058 +0.08(+1.40%)
Jun 07, 2017 5.700 5.700 5.300 5.350 90,486 -0.25(-4.46%)
Jun 06, 2017 5.650 5.650 5.539 5.600 6,252 +0.00(+0.00%)
Jun 05, 2017 5.700 5.700 5.600 5.600 9,758 -0.05(-0.88%)
Jun 02, 2017 5.550 5.750 5.375 5.650 75,184 +0.05(+0.89%)
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.