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 (%)
Dec 29, 2017 5.150 5.150 5.150 0 -0.10(-1.90%)
Dec 28, 2017 5.050 5.256 5.050 5.250 152,589 +0.10(+1.94%)
Dec 27, 2017 5.150 5.200 5.000 5.150 225,684 +0.00(+0.00%)
Dec 26, 2017 5.250 5.395 5.100 5.150 181,171 -0.07(-1.44%)
Dec 22, 2017 5.150 5.450 5.100 5.225 160,569 +0.12(+2.45%)
Dec 21, 2017 5.000 5.150 4.950 5.100 62,990 +0.10(+2.00%)
Dec 20, 2017 5.000 5.050 4.850 5.000 103,814 +0.05(+1.01%)
Dec 19, 2017 4.950 5.000 4.850 4.950 60,671 +0.05(+1.02%)
Dec 18, 2017 4.950 5.100 4.850 4.900 92,004 -0.05(-1.01%)
Dec 15, 2017 5.300 5.300 4.900 4.950 219,724 -0.35(-6.60%)
Dec 14, 2017 5.300 5.450 5.150 5.300 225,793 +0.00(+0.00%)
Dec 13, 2017 5.300 5.350 5.050 5.300 276,287 +0.15(+2.91%)
Dec 12, 2017 5.150 5.350 5.000 5.150 238,104 +0.00(+0.00%)
Dec 11, 2017 5.350 5.450 5.100 5.150 136,152 -0.20(-3.74%)
Dec 08, 2017 5.500 5.500 5.250 5.350 32,801 +0.05(+0.94%)
Dec 07, 2017 5.450 5.500 5.300 5.300 70,497 -0.10(-1.85%)
Dec 06, 2017 5.400 5.600 5.400 5.400 81,607 +0.05(+0.93%)
Dec 05, 2017 5.500 5.550 5.350 5.350 90,793 -0.20(-3.60%)
Dec 04, 2017 5.650 5.650 5.400 5.550 91,737 -0.15(-2.63%)
Dec 01, 2017 5.850 5.850 5.700 5.700 52,907 -0.25(-4.20%)
Nov 30, 2017 6.000 6.050 5.800 5.950 13,212 +0.05(+0.85%)
Nov 29, 2017 6.000 6.050 5.700 5.900 58,184 -0.15(-2.48%)
Nov 28, 2017 6.100 6.100 5.850 6.050 53,309 +0.05(+0.83%)
Nov 27, 2017 6.000 6.150 5.975 6.000 164,180 +0.00(+0.00%)
Nov 24, 2017 6.150 6.150 6.000 6.000 11,773 -0.05(-0.83%)
Nov 22, 2017 6.250 6.250 6.000 6.050 426,497 +0.00(+0.00%)
Nov 21, 2017 6.350 6.350 6.050 6.050 85,076 -0.15(-2.42%)
Nov 20, 2017 6.150 6.300 6.100 6.200 168,525 +0.15(+2.48%)
Nov 17, 2017 5.750 6.150 5.750 6.050 369,040 +0.40(+7.08%)
Nov 16, 2017 6.550 6.650 5.350 5.650 482,603 -1.80(-24.16%)
Nov 15, 2017 7.300 7.450 7.050 7.450 33,597 -0.05(-0.67%)
Nov 14, 2017 7.100 7.500 7.000 7.500 18,044 +0.30(+4.17%)
Nov 13, 2017 7.350 7.350 7.200 7.200 14,144 -0.05(-0.69%)
Nov 10, 2017 7.250 7.300 7.200 7.250 8,190 -0.05(-0.68%)
Nov 09, 2017 7.400 7.400 7.100 7.300 17,877 -0.10(-1.35%)
Nov 08, 2017 7.450 7.500 7.300 7.400 37,799 -0.10(-1.33%)
Nov 07, 2017 7.750 7.800 7.356 7.500 66,434 -0.28(-3.54%)
Nov 06, 2017 7.950 7.950 7.600 7.775 48,204 -0.22(-2.81%)
Nov 03, 2017 7.900 8.050 7.900 8.000 35,971 +0.10(+1.27%)
Nov 02, 2017 8.300 8.300 7.900 7.900 49,165 -0.60(-7.06%)
Nov 01, 2017 8.350 8.550 8.200 8.500 51,949 +0.30(+3.66%)
Oct 31, 2017 8.155 8.350 8.100 8.200 85,403 +0.05(+0.61%)
Oct 30, 2017 8.250 8.400 8.000 8.150 23,957 -0.05(-0.61%)
Oct 27, 2017 8.150 8.400 8.055 8.200 17,566 +0.00(+0.00%)
Oct 26, 2017 8.300 8.300 8.150 8.200 13,071 -0.15(-1.80%)
Oct 25, 2017 8.250 8.400 8.100 8.350 73,045 +0.05(+0.60%)
Oct 24, 2017 8.150 8.300 8.150 8.300 17,602 +0.15(+1.84%)
Oct 23, 2017 8.250 8.350 8.100 8.150 34,043 +0.15(+1.88%)
Oct 20, 2017 7.900 8.050 7.850 8.000 21,177 +0.00(+0.00%)
Oct 19, 2017 8.050 8.200 7.850 8.000 66,332 -0.40(-4.76%)
Oct 18, 2017 8.350 8.450 8.226 8.400 58,201 -0.10(-1.18%)
Oct 17, 2017 8.500 8.500 8.450 8.500 12,672 +0.00(+0.00%)
Oct 16, 2017 8.450 8.550 8.350 8.500 64,767 +0.10(+1.19%)
Oct 13, 2017 8.500 8.700 8.350 8.400 42,442 -0.10(-1.18%)
Oct 12, 2017 8.500 8.700 8.250 8.500 83,269 +0.00(+0.00%)
Oct 11, 2017 8.567 8.700 8.350 8.500 69,547 -0.20(-2.30%)
Oct 10, 2017 8.900 8.950 8.350 8.700 78,034 -0.15(-1.69%)
Oct 09, 2017 8.800 9.000 8.800 8.850 21,544 -0.15(-1.67%)
Oct 06, 2017 9.200 9.250 8.800 9.000 101,012 -0.10(-1.10%)
Oct 05, 2017 9.200 9.250 9.000 9.100 75,708 -0.05(-0.55%)
Oct 04, 2017 9.200 9.250 9.000 9.150 103,216 +0.00(+0.00%)
Oct 03, 2017 9.350 9.450 9.100 9.150 80,443 -0.15(-1.61%)
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.