Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 30, 2015 5.800 5.890 5.760 5.870 11,549 -0.02(-0.34%)
Oct 29, 2015 5.760 5.890 5.760 5.890 7,031 -0.04(-0.67%)
Oct 28, 2015 5.840 5.930 5.750 5.930 14,070 +0.00(+0.00%)
Oct 27, 2015 5.780 5.930 5.780 5.930 5,693 +0.16(+2.77%)
Oct 26, 2015 5.810 5.910 5.770 5.770 7,558 -0.10(-1.70%)
Oct 23, 2015 5.990 5.990 5.740 5.870 21,707 +0.01(+0.17%)
Oct 22, 2015 5.650 5.890 5.600 5.860 11,772 +0.22(+3.90%)
Oct 21, 2015 5.580 5.640 5.560 5.640 11,900 +0.00(+0.00%)
Oct 20, 2015 5.570 5.640 5.570 5.640 12,809 +0.01(+0.18%)
Oct 19, 2015 5.600 5.700 5.590 5.630 5,665 -0.03(-0.53%)
Oct 16, 2015 5.660 5.660 5.610 5.660 700 -0.02(-0.35%)
Oct 15, 2015 5.570 5.680 5.560 5.680 6,099 +0.10(+1.79%)
Oct 14, 2015 5.557 5.580 5.500 5.580 7,605 -0.01(-0.18%)
Oct 13, 2015 5.510 5.600 5.510 5.590 38,653 -0.50(-8.21%)
Oct 12, 2015 5.446 6.090 5.440 6.090 6,787 +0.54(+9.73%)
Oct 09, 2015 5.521 5.550 5.521 5.550 1,600 +0.01(+0.18%)
Oct 08, 2015 5.460 5.540 5.420 5.540 612 +0.03(+0.54%)
Oct 07, 2015 5.487 5.510 5.450 5.510 4,860 -0.03(-0.54%)
Oct 06, 2015 5.470 5.650 5.400 5.540 18,599 -0.15(-2.64%)
Oct 05, 2015 5.700 5.710 5.610 5.690 7,700 +0.08(+1.43%)
Oct 02, 2015 5.360 5.650 5.360 5.610 17,407 +0.10(+1.81%)
Oct 01, 2015 5.550 5.550 5.410 5.510 8,823 -0.09(-1.61%)
Sep 30, 2015 5.610 5.660 5.500 5.600 12,665 -0.17(-2.95%)
Sep 29, 2015 5.650 5.840 5.650 5.770 2,886 +0.10(+1.76%)
Sep 28, 2015 5.830 5.830 5.590 5.670 37,115 -0.21(-3.57%)
Sep 25, 2015 5.880 5.920 5.880 5.880 5,702 -0.05(-0.84%)
Sep 24, 2015 5.920 5.930 5.800 5.930 6,813 +0.02(+0.34%)
Sep 23, 2015 5.900 5.920 5.840 5.910 1,800 -0.02(-0.34%)
Sep 22, 2015 5.940 5.940 5.840 5.930 3,271 -0.04(-0.67%)
Sep 21, 2015 6.040 6.100 5.940 5.970 52,803 -0.22(-3.55%)
Sep 18, 2015 5.990 6.190 5.820 6.190 50,585 +0.22(+3.69%)
Sep 17, 2015 5.830 5.970 5.760 5.970 10,749 -0.02(-0.33%)
Sep 16, 2015 5.960 5.990 5.900 5.990 10,294 +0.15(+2.57%)
Sep 15, 2015 5.760 5.890 5.720 5.840 3,138 +0.01(+0.17%)
Sep 14, 2015 5.660 5.830 5.620 5.830 2,780 +0.19(+3.37%)
Sep 11, 2015 5.650 5.660 5.580 5.640 6,323 -0.01(-0.18%)
Sep 10, 2015 5.590 5.650 5.500 5.650 6,336 +0.05(+0.89%)
Sep 09, 2015 5.510 5.600 5.510 5.600 17,648 -0.05(-0.88%)
Sep 08, 2015 5.650 5.670 5.620 5.650 8,898 -0.02(-0.35%)
Sep 04, 2015 5.550 5.670 5.670 5.670 5,800 -0.03(-0.53%)
Sep 03, 2015 5.590 5.700 5.510 5.700 5,729 +0.01(+0.18%)
Sep 02, 2015 5.735 5.740 5.620 5.690 10,028 +0.17(+3.08%)
Sep 01, 2015 5.490 5.540 5.380 5.520 4,977 -0.03(-0.54%)
Aug 31, 2015 5.450 5.550 5.400 5.550 53,939 -0.20(-3.48%)
Aug 28, 2015 5.540 5.750 5.520 5.750 17,591 +0.07(+1.23%)
Aug 27, 2015 5.640 5.680 5.530 5.680 3,880 -0.07(-1.22%)
Aug 26, 2015 5.640 5.750 5.430 5.750 54,476 -0.04(-0.69%)
Aug 25, 2015 5.750 5.900 5.620 5.790 21,845 +0.16(+2.84%)
Aug 24, 2015 5.260 5.790 5.260 5.630 29,275 -0.31(-5.22%)
Aug 21, 2015 5.710 6.100 5.570 5.940 48,240 -0.09(-1.49%)
Aug 20, 2015 5.970 6.050 5.840 6.030 22,646 -0.02(-0.33%)
Aug 19, 2015 5.950 6.050 5.790 6.050 19,615 -0.04(-0.66%)
Aug 18, 2015 6.050 6.090 6.000 6.090 8,810 -0.01(-0.16%)
Aug 17, 2015 6.120 6.120 5.980 6.100 15,424 +0.00(+0.00%)
Aug 14, 2015 6.100 6.100 6.040 6.100 29,617 +0.02(+0.30%)
Aug 13, 2015 6.150 6.150 6.010 6.082 49,753 +0.05(+0.86%)
Aug 12, 2015 6.010 6.030 5.950 6.030 8,877 -0.01(-0.17%)
Aug 11, 2015 6.170 6.170 5.950 6.040 88,059 -0.04(-0.66%)
Aug 10, 2015 6.150 6.150 5.985 6.080 103,031 +0.09(+1.50%)
Aug 07, 2015 6.150 6.150 5.940 5.990 38,514 -0.11(-1.80%)
Aug 06, 2015 6.190 6.190 5.980 6.100 76,147 +0.07(+1.16%)
Aug 05, 2015 5.900 6.030 5.900 6.030 111,956 +0.03(+0.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.