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 31, 2019 0.7200 0.7340 0.7101 0.7201 158,800 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7500 0.7100 0.7200 158,453 -0.02(-3.33%)
Oct 29, 2019 0.7500 0.7500 0.7210 0.7448 93,775 +0.00(+0.65%)
Oct 28, 2019 0.7500 0.7700 0.7200 0.7400 262,251 -0.01(-1.86%)
Oct 25, 2019 0.7150 0.7550 0.7150 0.7540 193,200 +0.02(+3.29%)
Oct 24, 2019 0.7400 0.7600 0.7300 0.7300 168,715 -0.01(-1.35%)
Oct 23, 2019 0.7400 0.7600 0.7300 0.7400 220,175 +0.01(+1.15%)
Oct 22, 2019 0.7273 0.7480 0.7186 0.7316 199,340 +0.00(+0.58%)
Oct 21, 2019 0.7200 0.7579 0.7200 0.7274 279,289 +0.00(+0.33%)
Oct 18, 2019 0.7500 0.7780 0.7100 0.7250 356,300 -0.02(-2.70%)
Oct 17, 2019 0.7824 0.7902 0.7423 0.7451 444,617 -0.02(-3.23%)
Oct 16, 2019 0.7500 0.8100 0.7400 0.7700 508,007 +0.03(+4.24%)
Oct 15, 2019 0.7185 0.7654 0.7000 0.7387 374,634 +0.02(+2.58%)
Oct 14, 2019 0.7600 0.7600 0.7000 0.7201 304,730 -0.01(-1.54%)
Oct 11, 2019 0.7623 0.7623 0.7003 0.7314 303,100 +0.01(+1.58%)
Oct 10, 2019 0.8000 0.8000 0.7000 0.7200 629,873 -0.04(-5.51%)
Oct 09, 2019 0.8000 0.8000 0.7603 0.7620 362,792 -0.03(-4.22%)
Oct 08, 2019 0.8100 0.8200 0.7700 0.7956 473,259 -0.02(-2.95%)
Oct 07, 2019 0.8200 0.8300 0.7500 0.8198 991,429 -0.03(-3.46%)
Oct 04, 2019 0.6868 0.8554 0.6800 0.8492 2,838,800 +0.15(+21.31%)
Oct 03, 2019 0.6900 0.7200 0.6600 0.7000 943,794 +0.00(+0.29%)
Oct 02, 2019 0.7200 0.7355 0.6550 0.6980 1,082,296 -0.02(-3.06%)
Oct 01, 2019 0.7400 0.7400 0.7000 0.7200 579,048 -0.01(-1.22%)
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%)
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.