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 (%)
Feb 28, 2018 5.950 6.500 5.825 5.950 214,325 +0.05(+0.85%)
Feb 27, 2018 5.850 6.050 5.700 5.900 133,056 +0.15(+2.61%)
Feb 26, 2018 6.050 6.445 5.600 5.750 231,866 +0.12(+2.09%)
Feb 23, 2018 5.700 5.800 5.500 5.633 50,126 -0.07(-1.18%)
Feb 22, 2018 5.550 5.750 5.500 5.700 11,028 +0.10(+1.79%)
Feb 21, 2018 5.600 5.700 5.500 5.600 57,788 -0.05(-0.88%)
Feb 20, 2018 5.700 5.800 5.550 5.650 62,780 -0.05(-0.88%)
Feb 16, 2018 5.700 5.700 5.700 0 -0.08(-1.30%)
Feb 15, 2018 5.800 5.900 5.700 5.775 77,141 +0.03(+0.43%)
Feb 14, 2018 5.600 5.950 5.600 5.750 39,068 +0.08(+1.32%)
Feb 13, 2018 5.800 5.900 5.550 5.675 81,063 -0.12(-2.16%)
Feb 12, 2018 6.250 6.325 5.600 5.800 179,511 -0.60(-9.38%)
Feb 09, 2018 6.350 6.400 5.900 6.400 140,593 +0.05(+0.79%)
Feb 08, 2018 6.300 6.400 6.033 6.350 107,162 +0.17(+2.83%)
Feb 07, 2018 6.000 6.550 6.000 6.175 112,229 +0.12(+2.07%)
Feb 06, 2018 5.800 6.050 5.750 6.050 45,375 +0.05(+0.83%)
Feb 05, 2018 6.100 6.100 5.800 6.000 85,310 -0.10(-1.64%)
Feb 02, 2018 6.150 6.200 6.000 6.100 56,216 +0.00(+0.00%)
Feb 01, 2018 6.350 6.350 6.005 6.100 60,875 -0.15(-2.40%)
Jan 31, 2018 6.300 6.450 6.150 6.250 60,031 -0.03(-0.40%)
Jan 30, 2018 6.155 6.450 6.155 6.275 48,849 +0.12(+2.03%)
Jan 29, 2018 6.450 6.450 6.150 6.150 130,317 -0.35(-5.38%)
Jan 26, 2018 6.600 6.682 6.400 6.500 102,290 -0.15(-2.26%)
Jan 25, 2018 6.750 6.750 6.500 6.650 117,306 -0.10(-1.48%)
Jan 24, 2018 6.675 6.850 6.575 6.750 94,090 +0.00(+0.00%)
Jan 23, 2018 6.750 7.000 6.550 6.750 162,323 +0.00(+0.00%)
Jan 22, 2018 6.850 6.950 6.650 6.750 112,332 -0.25(-3.57%)
Jan 19, 2018 6.750 7.000 6.650 7.000 42,851 +0.25(+3.70%)
Jan 18, 2018 6.750 6.850 6.617 6.750 28,207 -0.10(-1.46%)
Jan 17, 2018 6.850 6.850 6.750 6.850 32,347 -0.05(-0.72%)
Jan 16, 2018 7.150 7.150 6.750 6.900 102,863 -0.25(-3.50%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.05(+0.70%)
Jan 11, 2018 6.900 7.200 6.850 7.100 124,294 +0.15(+2.16%)
Jan 10, 2018 6.650 7.400 6.650 6.950 134,234 +0.15(+2.21%)
Jan 09, 2018 7.000 7.050 6.650 6.800 193,219 -0.20(-2.86%)
Jan 08, 2018 7.500 7.500 6.600 7.000 417,789 -0.05(-0.71%)
Jan 05, 2018 6.850 7.050 6.700 7.050 227,811 +0.20(+2.92%)
Jan 04, 2018 6.700 7.100 6.550 6.850 322,526 +0.35(+5.38%)
Jan 03, 2018 6.400 6.600 5.950 6.500 280,765 +0.45(+7.44%)
Jan 02, 2018 5.250 6.100 5.250 6.050 272,430 +0.90(+17.48%)
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%)
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.