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, 2018 4.500 4.700 4.500 4.600 108,116 +0.15(+3.37%)
May 30, 2018 4.500 4.545 4.400 4.450 71,981 +0.00(+0.00%)
May 29, 2018 4.400 4.450 4.350 4.450 96,884 +0.00(+0.00%)
May 25, 2018 4.450 4.450 4.450 0 -0.12(-2.73%)
May 24, 2018 4.650 4.650 4.500 4.575 71,805 -0.08(-1.61%)
May 23, 2018 4.550 4.700 4.450 4.650 351,468 +0.05(+1.09%)
May 22, 2018 4.600 4.650 4.375 4.600 227,537 +0.05(+1.10%)
May 21, 2018 4.800 4.800 4.500 4.550 115,123 -0.15(-3.19%)
May 18, 2018 4.750 4.750 4.700 4.700 49,010 +0.00(+0.00%)
May 17, 2018 4.700 4.825 4.550 4.700 211,025 -0.15(-3.09%)
May 16, 2018 4.800 4.935 4.650 4.850 219,986 +0.00(+0.00%)
May 15, 2018 4.950 4.950 4.750 4.850 155,981 -0.10(-2.02%)
May 14, 2018 4.950 5.000 4.900 4.950 57,533 +0.05(+1.02%)
May 11, 2018 4.900 4.973 4.650 4.900 179,621 -0.05(-1.01%)
May 10, 2018 5.150 5.150 4.800 4.950 225,896 -0.20(-3.88%)
May 09, 2018 5.200 5.200 5.100 5.150 38,295 -0.15(-2.83%)
May 08, 2018 5.200 5.300 5.050 5.300 93,816 +0.10(+1.92%)
May 07, 2018 5.200 5.300 5.125 5.200 105,615 -0.05(-0.95%)
May 04, 2018 5.150 5.250 5.100 5.250 84,482 +0.05(+0.96%)
May 03, 2018 5.200 5.200 5.050 5.200 67,829 -0.05(-0.95%)
May 02, 2018 5.100 5.250 5.050 5.250 128,523 +0.10(+1.94%)
May 01, 2018 5.200 5.200 5.050 5.150 92,312 +0.00(+0.00%)
Apr 30, 2018 5.100 5.150 5.050 5.150 96,882 +0.00(+0.00%)
Apr 27, 2018 5.150 5.150 4.975 5.150 110,394 -0.05(-0.96%)
Apr 26, 2018 5.250 5.250 5.100 5.200 98,681 -0.05(-0.95%)
Apr 25, 2018 5.150 5.300 5.000 5.250 214,472 +0.15(+2.94%)
Apr 24, 2018 5.200 5.350 5.050 5.100 206,487 -0.05(-0.97%)
Apr 23, 2018 5.255 5.450 5.150 5.150 623,944 -0.20(-3.74%)
Apr 20, 2018 5.350 5.450 5.050 5.350 636,593 +0.10(+1.90%)
Apr 19, 2018 5.250 5.750 5.100 5.250 2,043,549 +0.05(+0.96%)
Apr 18, 2018 5.250 5.250 5.150 5.200 287,389 -0.05(-0.95%)
Apr 17, 2018 5.200 5.250 5.150 5.250 199,398 +0.03(+0.48%)
Apr 16, 2018 5.250 5.300 5.150 5.225 273,863 -0.03(-0.48%)
Apr 13, 2018 5.250 5.250 5.100 5.250 448,122 +0.00(+0.00%)
Apr 12, 2018 5.300 5.300 5.150 5.250 441,571 +0.00(+0.00%)
Apr 11, 2018 5.250 5.350 5.050 5.250 3,356,307 -1.15(-17.97%)
Apr 10, 2018 6.100 6.500 6.100 6.400 56,422 +0.15(+2.40%)
Apr 09, 2018 6.250 6.487 6.192 6.250 67,388 -0.05(-0.79%)
Apr 06, 2018 6.400 6.400 6.150 6.300 48,289 -0.20(-3.08%)
Apr 05, 2018 6.500 6.500 6.150 6.500 41,831 +0.10(+1.56%)
Apr 04, 2018 6.100 6.600 6.050 6.400 65,675 +0.20(+3.23%)
Apr 03, 2018 6.150 6.350 6.055 6.200 36,029 +0.05(+0.81%)
Apr 02, 2018 6.300 6.300 6.150 6.150 27,987 -0.17(-2.77%)
Mar 29, 2018 6.325 6.325 6.325 0 +0.12(+2.02%)
Mar 28, 2018 6.250 6.300 5.980 6.200 39,330 -0.05(-0.80%)
Mar 27, 2018 6.400 6.400 6.150 6.250 53,041 -0.15(-2.34%)
Mar 26, 2018 6.350 6.425 6.200 6.400 74,407 +0.05(+0.79%)
Mar 23, 2018 6.350 6.450 6.300 6.350 55,588 +0.00(+0.00%)
Mar 22, 2018 6.300 6.450 6.150 6.350 63,826 +0.05(+0.79%)
Mar 21, 2018 6.250 6.350 6.250 6.300 33,636 +0.00(+0.00%)
Mar 20, 2018 6.300 6.400 6.250 6.300 47,419 +0.00(+0.00%)
Mar 19, 2018 6.300 6.400 6.260 6.300 26,697 -0.15(-2.33%)
Mar 16, 2018 6.300 6.450 6.300 6.450 22,763 +0.00(+0.00%)
Mar 15, 2018 6.450 6.550 6.305 6.450 50,590 -0.05(-0.77%)
Mar 14, 2018 6.550 6.650 6.450 6.500 92,247 -0.05(-0.76%)
Mar 13, 2018 6.600 6.700 6.500 6.550 129,122 +0.05(+0.77%)
Mar 12, 2018 6.450 6.600 6.400 6.500 102,980 -0.10(-1.52%)
Mar 09, 2018 6.050 6.600 6.050 6.600 189,265 +0.40(+6.45%)
Mar 08, 2018 6.150 6.250 6.050 6.200 51,523 +0.00(+0.00%)
Mar 07, 2018 6.145 6.300 6.145 6.200 88,701 +0.00(+0.00%)
Mar 06, 2018 6.200 6.300 6.150 6.200 42,300 +0.00(+0.00%)
Mar 05, 2018 6.150 6.300 6.100 6.200 79,910 +0.00(+0.00%)
Mar 02, 2018 6.100 6.250 5.950 6.200 60,187 +0.10(+1.64%)
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.