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 (%)
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%)
May 03, 2021 4.090 4.210 3.850 3.860 84,422 -0.19(-4.69%)
Apr 30, 2021 4.080 4.320 4.010 4.050 68,800 -0.07(-1.70%)
Apr 29, 2021 4.520 4.520 4.120 4.120 66,021 -0.40(-8.85%)
Apr 28, 2021 4.490 4.680 4.250 4.520 401,505 +0.06(+1.35%)
Apr 27, 2021 4.500 4.500 4.260 4.460 82,349 +0.06(+1.36%)
Apr 26, 2021 4.340 4.500 4.230 4.400 96,688 +0.07(+1.62%)
Apr 23, 2021 3.990 4.410 3.940 4.330 112,400 +0.39(+9.90%)
Apr 22, 2021 3.870 4.080 3.780 3.940 49,179 +0.04(+1.03%)
Apr 21, 2021 3.640 3.930 3.620 3.900 68,698 +0.27(+7.44%)
Apr 20, 2021 3.830 3.940 3.600 3.630 78,324 -0.24(-6.20%)
Apr 19, 2021 3.850 4.280 3.830 3.870 444,388 +0.04(+1.04%)
Apr 16, 2021 3.970 4.060 3.800 3.830 101,900 -0.13(-3.28%)
Apr 15, 2021 4.170 4.220 3.900 3.960 93,665 -0.10(-2.46%)
Apr 14, 2021 4.080 4.250 4.020 4.060 95,086 -0.06(-1.46%)
Apr 13, 2021 4.010 4.250 4.000 4.120 131,946 +0.08(+1.98%)
Apr 12, 2021 4.230 4.350 4.040 4.040 217,777 -0.22(-5.16%)
Apr 09, 2021 4.240 4.360 4.240 4.260 161,300 -0.09(-2.07%)
Apr 08, 2021 4.360 4.380 4.220 4.350 57,281 +0.12(+2.84%)
Apr 07, 2021 4.390 4.520 4.230 4.230 78,926 -0.29(-6.42%)
Apr 06, 2021 4.500 4.600 4.350 4.520 214,419 -0.01(-0.22%)
Apr 05, 2021 4.770 4.770 4.360 4.530 128,633 +0.00(+0.00%)
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.