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 (%)
Oct 31, 2018 5.850 5.993 5.850 5.940 57,640 +0.02(+0.34%)
Oct 30, 2018 5.860 5.980 5.750 5.920 58,163 +0.02(+0.34%)
Oct 29, 2018 6.100 6.100 5.850 5.900 129,316 -0.10(-1.67%)
Oct 26, 2018 5.830 6.100 5.800 6.000 294,400 +0.10(+1.69%)
Oct 25, 2018 5.620 5.900 5.550 5.900 297,774 +0.26(+4.61%)
Oct 24, 2018 5.550 5.680 5.450 5.640 185,622 +0.09(+1.62%)
Oct 23, 2018 5.090 5.729 4.830 5.550 368,453 +0.38(+7.35%)
Oct 22, 2018 5.250 5.413 5.100 5.170 259,857 +0.05(+0.98%)
Oct 19, 2018 5.150 5.170 5.040 5.120 70,300 -0.03(-0.58%)
Oct 18, 2018 5.180 5.250 5.150 5.150 51,592 -0.05(-0.96%)
Oct 17, 2018 5.060 5.200 4.810 5.200 30,308 +0.13(+2.56%)
Oct 16, 2018 5.000 5.150 4.920 5.070 56,230 +0.09(+1.81%)
Oct 15, 2018 4.820 5.000 4.810 4.980 33,143 +0.16(+3.32%)
Oct 12, 2018 4.620 4.830 4.580 4.820 44,000 +0.20(+4.33%)
Oct 11, 2018 4.790 4.790 4.560 4.620 97,886 -0.09(-1.91%)
Oct 10, 2018 4.850 4.900 4.690 4.710 94,090 -0.12(-2.48%)
Oct 09, 2018 4.870 4.950 4.750 4.830 77,729 +0.00(+0.00%)
Oct 08, 2018 4.900 4.940 4.700 4.830 77,316 +0.01(+0.21%)
Oct 05, 2018 5.240 5.410 4.800 4.820 157,400 -0.28(-5.49%)
Oct 04, 2018 5.110 5.200 5.000 5.100 116,172 -0.10(-1.92%)
Oct 03, 2018 5.240 5.500 5.020 5.200 199,228 -0.08(-1.52%)
Oct 02, 2018 5.500 5.500 5.200 5.280 134,604 -0.31(-5.55%)
Oct 01, 2018 5.710 5.880 5.410 5.590 223,504 -0.06(-1.06%)
Sep 28, 2018 5.150 5.700 5.150 5.650 283,600 +0.40(+7.62%)
Sep 27, 2018 5.400 5.400 4.776 5.250 231,525 -0.15(-2.78%)
Sep 26, 2018 4.900 5.700 4.750 5.400 585,605 +0.51(+10.43%)
Sep 25, 2018 4.400 4.900 4.200 4.890 256,088 +0.49(+11.14%)
Sep 24, 2018 4.450 4.478 4.200 4.400 118,536 +0.10(+2.33%)
Sep 21, 2018 4.550 4.600 4.150 4.300 258,600 -0.15(-3.37%)
Sep 20, 2018 4.350 4.600 4.200 4.450 359,267 +0.10(+2.30%)
Sep 19, 2018 3.850 4.950 3.850 4.350 1,059,730 +0.55(+14.47%)
Sep 18, 2018 3.750 3.850 3.705 3.800 120,992 +0.00(+0.00%)
Sep 17, 2018 3.750 3.800 3.650 3.800 51,755 +0.05(+1.33%)
Sep 14, 2018 3.750 3.850 3.705 3.750 15,100 -0.02(-0.66%)
Sep 13, 2018 3.800 3.850 3.700 3.775 58,220 -0.08(-1.95%)
Sep 12, 2018 3.800 3.850 3.705 3.850 25,509 +0.10(+2.67%)
Sep 11, 2018 3.650 3.850 3.650 3.750 28,017 +0.10(+2.74%)
Sep 10, 2018 3.850 3.995 3.600 3.650 99,990 -0.25(-6.41%)
Sep 07, 2018 3.900 4.000 3.800 3.900 79,200 +0.00(+0.00%)
Sep 06, 2018 3.600 3.950 3.550 3.900 84,857 +0.25(+6.85%)
Sep 05, 2018 3.650 3.750 3.650 3.650 87,497 +0.00(+0.00%)
Sep 04, 2018 3.900 3.950 3.650 3.650 316,456 -0.30(-7.59%)
Aug 31, 2018 3.950 3.950 3.950 0 -0.05(-1.25%)
Aug 30, 2018 3.800 4.150 3.750 4.000 160,205 +0.20(+5.26%)
Aug 29, 2018 3.950 3.950 3.750 3.800 137,687 -0.15(-3.80%)
Aug 28, 2018 3.900 3.950 3.875 3.950 38,357 +0.05(+1.28%)
Aug 27, 2018 3.900 3.900 3.800 3.900 55,497 +0.10(+2.63%)
Aug 24, 2018 3.850 3.850 3.750 3.800 162,800 +0.00(+0.00%)
Aug 23, 2018 3.900 4.000 3.700 3.800 137,695 -0.20(-5.00%)
Aug 22, 2018 3.950 4.000 3.913 4.000 85,678 +0.05(+1.27%)
Aug 21, 2018 4.000 4.050 3.900 3.950 68,141 -0.05(-1.25%)
Aug 20, 2018 4.050 4.112 4.000 4.000 85,804 -0.05(-1.23%)
Aug 17, 2018 4.000 4.100 4.000 4.050 36,200 +0.00(+0.00%)
Aug 16, 2018 4.100 4.250 4.000 4.050 94,449 -0.10(-2.41%)
Aug 15, 2018 4.250 4.250 3.900 4.150 168,643 -0.10(-2.35%)
Aug 14, 2018 4.250 4.525 4.200 4.250 51,340 +0.05(+1.19%)
Aug 13, 2018 4.000 4.200 4.000 4.200 30,047 +0.25(+6.33%)
Aug 10, 2018 3.950 4.000 3.900 3.950 87,400 -0.05(-1.25%)
Aug 09, 2018 4.000 4.000 3.875 4.000 80,231 +0.00(+0.00%)
Aug 08, 2018 4.000 4.050 4.000 4.000 28,120 +0.00(+0.00%)
Aug 07, 2018 4.050 4.100 4.000 4.000 24,100 -0.05(-1.23%)
Aug 06, 2018 4.050 4.100 4.000 4.050 25,568 +0.00(+0.00%)
Aug 03, 2018 4.060 4.100 4.000 4.050 17,600 +0.00(+0.00%)
Aug 02, 2018 4.100 4.150 3.950 4.050 223,498 -0.10(-2.41%)
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.