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 (%)
Sep 30, 2019 0.7875 0.8800 0.7144 0.7289 2,154,495 -0.02(-2.81%)
Sep 27, 2019 0.7100 0.7500 0.6757 0.7500 1,083,000 +0.06(+8.70%)
Sep 26, 2019 0.8000 0.8400 0.6800 0.6900 1,914,304 -0.11(-13.75%)
Sep 25, 2019 0.8900 0.8900 0.7800 0.8000 1,017,177 -0.05(-5.88%)
Sep 24, 2019 1.030 1.040 0.7500 0.8500 3,534,972 -0.15(-15.00%)
Sep 23, 2019 1.090 1.200 1.000 1.000 2,757,956 -0.03(-2.91%)
Sep 20, 2019 1.000 1.100 0.9850 1.030 2,598,300 +0.07(+7.29%)
Sep 19, 2019 1.140 1.140 0.9100 0.9600 3,133,045 -0.20(-17.24%)
Sep 18, 2019 1.300 1.310 1.100 1.160 3,252,411 -0.14(-10.77%)
Sep 17, 2019 1.290 1.560 1.280 1.300 8,940,943 +0.05(+4.00%)
Sep 16, 2019 1.160 1.400 1.160 1.250 5,100,519 +0.10(+8.70%)
Sep 13, 2019 0.9100 1.380 0.9020 1.150 8,311,400 +0.25(+27.78%)
Sep 12, 2019 0.7900 0.9500 0.7900 0.9000 2,602,871 +0.09(+11.48%)
Sep 11, 2019 0.7805 0.8340 0.7805 0.8073 614,573 -0.03(-3.34%)
Sep 10, 2019 0.9000 0.9000 0.7600 0.8352 2,068,929 -0.06(-7.20%)
Sep 09, 2019 0.7400 0.9800 0.7400 0.9000 5,336,120 +0.16(+21.87%)
Sep 06, 2019 0.6500 0.7500 0.6400 0.7385 1,411,600 +0.08(+12.52%)
Sep 05, 2019 0.6490 0.6600 0.6000 0.6563 507,999 -0.00(-0.56%)
Sep 04, 2019 0.6800 0.6900 0.5500 0.6600 2,040,429 -0.04(-5.71%)
Sep 03, 2019 0.7200 0.7200 0.6800 0.7000 857,053 -0.02(-3.10%)
Aug 30, 2019 0.7350 0.7467 0.7000 0.7224 1,719,900 +0.00(+0.33%)
Aug 29, 2019 0.7000 0.7800 0.6100 0.7200 5,308,394 +0.04(+5.73%)
Aug 28, 2019 0.5900 0.8200 0.5512 0.6810 19,989,672 +0.16(+30.96%)
Aug 27, 2019 0.4511 0.5325 0.4500 0.5200 2,808,100 +0.06(+13.96%)
Aug 26, 2019 0.4675 0.4699 0.4500 0.4563 265,953 -0.00(-0.85%)
Aug 23, 2019 0.4545 0.4797 0.4351 0.4602 540,000 +0.01(+2.91%)
Aug 22, 2019 0.4427 0.4550 0.4301 0.4472 491,532 +0.01(+1.64%)
Aug 21, 2019 0.4500 0.4599 0.4301 0.4400 705,473 -0.01(-2.22%)
Aug 20, 2019 0.4400 0.4700 0.4400 0.4500 563,979 -0.02(-4.26%)
Aug 19, 2019 0.4600 0.4700 0.4300 0.4700 1,315,234 +0.01(+2.17%)
Aug 16, 2019 0.4720 0.4720 0.4400 0.4600 485,900 +0.01(+2.22%)
Aug 15, 2019 0.5200 0.5200 0.4500 0.4500 1,351,034 -0.06(-11.76%)
Aug 14, 2019 0.5100 0.5400 0.4700 0.5100 1,849,053 -0.05(-8.93%)
Aug 13, 2019 0.4300 0.5700 0.4100 0.5600 3,462,936 +0.13(+29.03%)
Aug 12, 2019 0.4595 0.4600 0.4336 0.4340 603,742 -0.03(-6.30%)
Aug 09, 2019 0.4749 0.4749 0.4350 0.4632 1,063,000 +0.00(+0.48%)
Aug 08, 2019 0.4416 0.5180 0.4416 0.4610 928,784 -0.03(-5.92%)
Aug 07, 2019 0.4800 0.4900 0.4400 0.4900 818,946 +0.01(+2.08%)
Aug 06, 2019 0.4700 0.4900 0.4600 0.4800 869,151 +0.01(+2.13%)
Aug 05, 2019 0.5200 0.5200 0.4500 0.4700 1,837,129 -0.04(-7.37%)
Aug 02, 2019 0.5200 0.6799 0.4678 0.5074 12,031,000 +0.04(+8.47%)
Aug 01, 2019 0.4807 0.5099 0.4577 0.4678 1,160,404 -0.01(-2.13%)
Jul 31, 2019 0.4410 0.4800 0.4351 0.4780 881,095 +0.03(+6.22%)
Jul 30, 2019 0.4600 0.4600 0.4200 0.4500 1,084,705 -0.01(-2.17%)
Jul 29, 2019 0.4700 0.4890 0.4400 0.4600 1,859,870 -0.02(-4.17%)
Jul 26, 2019 0.5000 0.5000 0.4618 0.4800 1,320,600 -0.02(-4.00%)
Jul 25, 2019 0.5300 0.5300 0.4900 0.5000 1,486,909 -0.02(-3.10%)
Jul 24, 2019 0.5416 0.5427 0.4700 0.5160 2,811,964 -0.02(-4.44%)
Jul 23, 2019 0.5500 0.6100 0.5400 0.5400 5,502,851 -0.01(-1.82%)
Jul 22, 2019 0.5400 0.6299 0.4500 0.5500 18,868,660 -2.44(-81.61%)
Jul 19, 2019 3.430 3.438 2.990 2.990 383,300 -0.40(-11.80%)
Jul 18, 2019 3.180 3.390 3.160 3.390 278,472 +0.21(+6.60%)
Jul 17, 2019 3.400 3.460 3.155 3.180 197,016 -0.20(-5.92%)
Jul 16, 2019 3.650 3.670 3.100 3.380 1,296,614 -0.26(-7.14%)
Jul 15, 2019 3.930 3.990 3.600 3.640 316,074 -0.25(-6.43%)
Jul 12, 2019 4.010 4.110 3.860 3.890 272,300 -0.10(-2.51%)
Jul 11, 2019 4.240 4.300 3.960 3.990 280,671 -0.18(-4.32%)
Jul 10, 2019 3.750 4.360 3.600 4.170 1,888,824 +0.44(+11.80%)
Jul 09, 2019 3.700 3.780 3.660 3.730 373,201 +0.04(+1.08%)
Jul 08, 2019 3.940 3.940 3.660 3.690 1,056,896 -0.25(-6.35%)
Jul 05, 2019 3.990 4.000 3.880 3.940 75,500 -0.03(-0.76%)
Jul 03, 2019 3.970 4.000 3.910 3.970 58,300 -0.01(-0.25%)
Jul 02, 2019 4.150 4.150 3.900 3.980 292,174 -0.15(-3.63%)
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.