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 (%)
Mar 31, 2021 4.200 4.440 4.200 4.370 105,045 +0.19(+4.55%)
Mar 30, 2021 3.980 4.280 3.820 4.180 72,285 +0.20(+5.03%)
Mar 29, 2021 4.200 4.200 3.950 3.980 82,003 -0.24(-5.69%)
Mar 26, 2021 4.240 4.300 3.890 4.220 287,400 -0.07(-1.63%)
Mar 25, 2021 3.820 4.580 3.660 4.290 791,467 +0.35(+8.88%)
Mar 24, 2021 4.400 4.430 3.910 3.940 428,267 -0.36(-8.37%)
Mar 23, 2021 4.430 4.530 4.230 4.300 177,666 -0.13(-2.93%)
Mar 22, 2021 4.650 4.750 4.400 4.430 359,226 -0.24(-5.14%)
Mar 19, 2021 4.500 4.790 4.330 4.670 293,500 +0.24(+5.42%)
Mar 18, 2021 4.840 5.000 4.430 4.430 346,162 -0.51(-10.32%)
Mar 17, 2021 5.050 5.160 4.740 4.940 457,740 -0.13(-2.56%)
Mar 16, 2021 5.860 5.860 5.050 5.070 863,129 -0.89(-14.93%)
Mar 15, 2021 7.010 7.490 5.540 5.960 15,418,199 +1.37(+29.85%)
Mar 12, 2021 4.740 4.750 4.405 4.590 601,500 -0.24(-4.97%)
Mar 11, 2021 4.210 4.850 4.210 4.830 361,146 +0.58(+13.65%)
Mar 10, 2021 4.480 4.490 4.140 4.250 107,883 -0.02(-0.47%)
Mar 09, 2021 3.930 4.350 3.930 4.270 151,983 +0.39(+10.05%)
Mar 08, 2021 3.970 4.200 3.800 3.880 183,813 -0.09(-2.27%)
Mar 05, 2021 3.720 4.090 3.250 3.970 271,100 +0.25(+6.72%)
Mar 04, 2021 4.000 4.160 3.400 3.720 284,798 -0.20(-5.10%)
Mar 03, 2021 4.250 4.430 3.910 3.920 208,871 -0.30(-7.11%)
Mar 02, 2021 4.550 4.890 4.140 4.220 703,557 -0.38(-8.26%)
Mar 01, 2021 4.550 4.700 4.500 4.600 182,234 +0.21(+4.78%)
Feb 26, 2021 4.790 4.980 4.270 4.390 358,700 -0.41(-8.54%)
Feb 25, 2021 5.060 5.460 4.750 4.800 747,256 -0.27(-5.33%)
Feb 24, 2021 5.150 5.390 5.020 5.070 435,375 +0.18(+3.68%)
Feb 23, 2021 5.600 5.670 4.660 4.890 501,038 -0.95(-16.27%)
Feb 22, 2021 5.740 6.330 5.640 5.840 502,814 -0.05(-0.85%)
Feb 19, 2021 6.550 6.550 5.870 5.890 273,200 -0.12(-2.00%)
Feb 18, 2021 6.500 6.660 5.920 6.010 302,381 -0.40(-6.24%)
Feb 17, 2021 6.400 7.440 5.880 6.410 859,513 -0.21(-3.17%)
Feb 16, 2021 6.282 7.035 6.151 6.620 862,783 +0.52(+8.52%)
Feb 12, 2021 6.190 6.640 5.570 6.100 709,200 -0.56(-8.41%)
Feb 11, 2021 7.990 9.200 6.470 6.660 2,490,796 -1.19(-15.16%)
Feb 10, 2021 6.110 8.360 5.890 7.850 4,797,190 +1.96(+33.28%)
Feb 09, 2021 5.450 6.690 5.210 5.890 2,416,245 +0.75(+14.59%)
Feb 08, 2021 5.120 5.340 5.090 5.140 549,236 +0.26(+5.33%)
Feb 05, 2021 4.790 5.100 4.609 4.880 706,300 +0.20(+4.27%)
Feb 04, 2021 4.760 4.900 4.630 4.680 517,487 +0.05(+1.08%)
Feb 03, 2021 4.770 5.430 4.600 4.630 1,954,770 -0.09(-1.91%)
Feb 02, 2021 4.360 5.700 4.170 4.720 5,453,627 +0.36(+8.26%)
Feb 01, 2021 4.200 4.400 4.030 4.360 254,839 +0.28(+6.86%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
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.