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 (%)
May 31, 2019 5.170 5.270 5.140 5.160 82,800 -0.04(-0.77%)
May 30, 2019 5.300 5.379 5.200 5.200 69,163 -0.10(-1.89%)
May 29, 2019 5.490 5.540 5.220 5.300 103,439 -0.20(-3.64%)
May 28, 2019 5.380 5.640 5.250 5.500 301,368 +0.17(+3.19%)
May 24, 2019 5.150 5.460 5.150 5.330 316,200 +0.19(+3.70%)
May 23, 2019 5.030 5.210 4.980 5.140 96,760 +0.01(+0.19%)
May 22, 2019 4.890 5.220 4.820 5.130 200,978 +0.20(+4.06%)
May 21, 2019 5.130 5.130 4.900 4.930 369,681 -0.22(-4.27%)
May 20, 2019 5.270 5.300 5.100 5.150 129,528 -0.16(-3.01%)
May 17, 2019 5.300 5.831 5.150 5.310 263,200 -0.04(-0.75%)
May 16, 2019 5.450 5.510 5.240 5.350 764,677 +0.07(+1.33%)
May 15, 2019 5.510 5.558 5.250 5.280 343,416 -0.24(-4.35%)
May 14, 2019 5.850 5.950 5.465 5.520 166,757 -0.34(-5.80%)
May 13, 2019 5.730 6.000 5.530 5.860 211,162 -0.03(-0.51%)
May 10, 2019 5.710 5.900 5.560 5.890 130,000 +0.18(+3.15%)
May 09, 2019 6.020 6.040 5.640 5.710 204,384 -0.35(-5.78%)
May 08, 2019 6.080 6.150 5.530 6.060 330,503 +0.03(+0.50%)
May 07, 2019 6.290 6.290 5.920 6.030 291,306 -0.22(-3.52%)
May 06, 2019 6.180 6.430 6.100 6.250 170,889 +0.01(+0.16%)
May 03, 2019 6.220 6.340 6.177 6.240 247,600 +0.02(+0.32%)
May 02, 2019 6.160 6.370 6.010 6.220 242,834 +0.07(+1.14%)
May 01, 2019 6.100 6.300 6.010 6.150 190,949 +0.05(+0.82%)
Apr 30, 2019 6.280 6.450 5.970 6.100 467,896 -0.11(-1.77%)
Apr 29, 2019 6.140 6.340 6.060 6.210 353,377 +0.13(+2.14%)
Apr 26, 2019 6.110 6.130 5.960 6.080 176,600 -0.02(-0.33%)
Apr 25, 2019 6.220 6.320 6.050 6.100 424,383 -0.10(-1.61%)
Apr 24, 2019 6.280 6.340 6.030 6.200 169,707 -0.03(-0.48%)
Apr 23, 2019 6.330 6.490 6.160 6.230 345,782 -0.17(-2.66%)
Apr 22, 2019 6.400 6.520 6.200 6.400 178,046 +0.01(+0.16%)
Apr 18, 2019 6.220 6.470 6.149 6.390 123,800 +0.13(+2.08%)
Apr 17, 2019 6.500 6.500 6.070 6.260 216,113 -0.24(-3.69%)
Apr 16, 2019 6.340 6.750 6.200 6.500 142,011 +0.15(+2.36%)
Apr 15, 2019 6.410 6.471 6.220 6.350 212,248 -0.03(-0.47%)
Apr 12, 2019 6.630 6.770 6.370 6.380 128,700 -0.26(-3.92%)
Apr 11, 2019 6.750 6.750 6.380 6.640 252,181 -0.15(-2.21%)
Apr 10, 2019 6.800 6.960 6.700 6.790 198,824 -0.01(-0.15%)
Apr 09, 2019 7.000 7.250 6.750 6.800 279,381 -0.27(-3.82%)
Apr 08, 2019 7.240 7.330 7.050 7.070 121,705 -0.22(-3.02%)
Apr 05, 2019 7.240 7.410 7.140 7.290 127,100 +0.12(+1.67%)
Apr 04, 2019 7.630 7.750 7.120 7.170 312,723 -0.47(-6.15%)
Apr 03, 2019 7.700 7.990 7.580 7.640 332,995 -0.04(-0.52%)
Apr 02, 2019 7.200 7.810 7.150 7.680 399,102 +0.50(+6.96%)
Apr 01, 2019 7.400 7.440 7.020 7.180 320,071 -0.15(-2.05%)
Mar 29, 2019 7.200 7.500 7.120 7.330 162,200 +0.14(+1.95%)
Mar 28, 2019 6.920 7.240 6.780 7.190 148,106 +0.30(+4.35%)
Mar 27, 2019 6.870 7.000 6.590 6.890 244,603 +0.03(+0.44%)
Mar 26, 2019 6.650 6.980 6.650 6.860 156,730 +0.24(+3.63%)
Mar 25, 2019 6.690 6.816 6.550 6.620 115,784 -0.08(-1.19%)
Mar 22, 2019 6.940 7.000 6.700 6.700 140,700 -0.25(-3.60%)
Mar 21, 2019 6.710 6.970 6.550 6.950 169,492 +0.19(+2.81%)
Mar 20, 2019 6.890 6.890 6.700 6.760 129,481 -0.10(-1.46%)
Mar 19, 2019 6.750 6.956 6.750 6.860 150,981 +0.11(+1.63%)
Mar 18, 2019 6.950 7.000 6.700 6.750 142,957 -0.18(-2.60%)
Mar 15, 2019 6.740 7.050 6.740 6.930 214,200 +0.19(+2.82%)
Mar 14, 2019 7.110 7.180 6.730 6.740 334,612 -0.48(-6.65%)
Mar 13, 2019 6.850 7.250 6.770 7.220 280,409 +0.37(+5.40%)
Mar 12, 2019 6.600 6.975 6.550 6.850 439,184 +0.20(+3.01%)
Mar 11, 2019 7.120 7.180 6.590 6.650 788,037 -0.75(-10.14%)
Mar 08, 2019 7.400 7.500 7.220 7.400 249,300 -0.06(-0.80%)
Mar 07, 2019 7.220 7.579 7.000 7.460 413,861 -0.13(-1.71%)
Mar 06, 2019 8.090 8.110 7.530 7.590 295,581 -0.36(-4.53%)
Mar 05, 2019 8.200 8.200 7.400 7.950 495,819 -0.27(-3.28%)
Mar 04, 2019 8.900 8.900 8.160 8.220 477,606 -0.72(-8.05%)
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.