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 (%)
Aug 03, 2021 9.630 9.630 9.630 0 -1.37(-12.48%)
Aug 02, 2021 11.16 12.30 10.98 11.00 479,979 -0.29(-2.54%)
Jul 30, 2021 11.82 11.90 10.60 11.29 1,535,009 -2.20(-16.31%)
Jul 29, 2021 10.05 17.80 9.920 13.49 34,227,320 +4.34(+47.43%)
Jul 28, 2021 8.980 9.630 8.860 9.150 951,264 +0.10(+1.10%)
Jul 27, 2021 9.610 10.60 8.880 9.050 613,034 +6.48(+252.14%)
Jul 26, 2021 2.820 2.830 2.550 2.570 1,980,341 -0.84(-24.63%)
Jul 23, 2021 3.620 3.650 3.300 3.410 1,787,545 -0.30(-8.09%)
Jul 22, 2021 3.580 4.300 3.520 3.710 7,371,906 +0.09(+2.49%)
Jul 21, 2021 3.360 3.860 3.330 3.620 2,250,138 +0.29(+8.71%)
Jul 20, 2021 3.260 3.400 3.150 3.330 640,103 +0.10(+3.10%)
Jul 19, 2021 3.200 3.310 3.070 3.230 881,961 -0.14(-4.15%)
Jul 16, 2021 3.450 3.530 3.250 3.370 380,951 +0.01(+0.30%)
Jul 15, 2021 3.370 3.370 3.150 3.360 607,759 +0.00(+0.00%)
Jul 14, 2021 3.370 3.610 3.260 3.360 1,578,767 -0.02(-0.59%)
Jul 13, 2021 3.180 3.480 3.050 3.380 1,345,641 +0.23(+7.30%)
Jul 12, 2021 3.260 3.280 3.100 3.150 502,778 -0.04(-1.17%)
Jul 09, 2021 3.060 3.350 3.050 3.187 405,619 +0.13(+4.16%)
Jul 08, 2021 3.040 3.120 3.000 3.060 277,370 -0.15(-4.67%)
Jul 07, 2021 3.330 3.386 3.120 3.210 369,165 -0.12(-3.60%)
Jul 06, 2021 3.580 3.580 3.320 3.330 286,199 -0.16(-4.58%)
Jul 02, 2021 3.460 3.650 3.380 3.490 897,130 +0.09(+2.65%)
Jul 01, 2021 3.430 3.490 3.330 3.400 507,337 -0.07(-2.02%)
Jun 30, 2021 3.450 3.560 3.300 3.470 1,040,076 +0.01(+0.29%)
Jun 29, 2021 3.490 3.720 3.430 3.460 768,412 -0.09(-2.54%)
Jun 28, 2021 3.600 3.620 3.480 3.550 380,814 -0.02(-0.56%)
Jun 25, 2021 3.500 3.640 3.429 3.570 690,552 +0.05(+1.42%)
Jun 24, 2021 3.730 3.746 3.480 3.520 1,255,856 -0.19(-5.12%)
Jun 23, 2021 3.700 3.810 3.700 3.710 786,946 -0.16(-4.13%)
Jun 22, 2021 4.960 5.010 3.672 3.870 10,444,812 -0.25(-6.07%)
Jun 21, 2021 4.510 4.600 4.013 4.120 3,089,566 -0.84(-16.94%)
Jun 18, 2021 4.300 5.090 4.300 4.960 4,032,511 +0.46(+10.22%)
Jun 17, 2021 4.370 4.830 4.120 4.500 5,637,051 +0.53(+13.35%)
Jun 16, 2021 3.880 4.110 3.876 3.970 1,548,828 +0.07(+1.79%)
Jun 15, 2021 4.250 4.280 3.780 3.900 2,443,613 -0.33(-7.80%)
Jun 14, 2021 3.890 4.400 3.880 4.230 2,503,974 +0.35(+9.02%)
Jun 11, 2021 4.075 4.075 3.800 3.880 656,270 -0.13(-3.24%)
Jun 10, 2021 3.830 4.100 3.654 4.010 1,553,137 +0.20(+5.25%)
Jun 09, 2021 3.800 3.950 3.760 3.810 914,457 +0.02(+0.53%)
Jun 08, 2021 3.880 3.940 3.670 3.790 502,669 -0.04(-1.04%)
Jun 07, 2021 4.030 4.070 3.770 3.830 982,278 +0.04(+1.06%)
Jun 04, 2021 3.810 3.890 3.600 3.790 884,631 +0.05(+1.34%)
Jun 03, 2021 3.750 3.900 3.633 3.740 797,414 -0.08(-2.09%)
Jun 02, 2021 3.840 3.920 3.780 3.820 1,087,278 +0.06(+1.60%)
Jun 01, 2021 3.740 3.960 3.710 3.760 683,966 -0.01(-0.27%)
May 28, 2021 3.750 3.990 3.660 3.770 623,787 -0.01(-0.26%)
May 27, 2021 3.790 3.900 3.740 3.780 352,711 +0.05(+1.34%)
May 26, 2021 3.670 3.840 3.660 3.730 586,470 +0.03(+0.81%)
May 25, 2021 3.760 3.950 3.660 3.700 192,532 -0.08(-2.12%)
May 24, 2021 3.890 4.000 3.620 3.780 224,917 -0.03(-0.79%)
May 21, 2021 3.730 3.960 3.600 3.810 454,322 +0.06(+1.60%)
May 20, 2021 3.630 3.800 3.600 3.750 210,108 +0.11(+3.02%)
May 19, 2021 3.450 3.740 3.440 3.640 96,411 +0.02(+0.55%)
May 18, 2021 3.500 3.670 3.360 3.620 95,704 +0.26(+7.74%)
May 17, 2021 3.340 3.440 3.250 3.360 199,976 -0.08(-2.33%)
May 14, 2021 3.530 3.566 3.350 3.440 250,301 -0.02(-0.58%)
May 13, 2021 4.000 4.020 3.360 3.460 583,335 -0.57(-14.14%)
May 12, 2021 4.100 4.250 3.880 4.030 969,264 -0.32(-7.36%)
May 11, 2021 4.600 5.340 3.830 4.350 22,911,312 +0.19(+4.57%)
May 10, 2021 3.540 4.350 3.420 4.160 4,981,913 +0.62(+17.51%)
May 07, 2021 3.640 3.730 3.510 3.540 117,027 -0.06(-1.66%)
May 06, 2021 3.700 3.800 3.510 3.600 135,383 -0.08(-2.18%)
May 05, 2021 3.850 3.850 3.660 3.680 90,833 -0.13(-3.41%)
May 04, 2021 3.900 3.960 3.750 3.810 94,079 -0.05(-1.30%)
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.