Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jan 31, 2019 7.850 7.900 7.580 7.840 110,602 +0.04(+0.51%)
Jan 30, 2019 7.940 7.950 7.710 7.800 166,240 -0.04(-0.51%)
Jan 29, 2019 7.880 7.920 7.690 7.840 58,379 -0.04(-0.51%)
Jan 28, 2019 7.850 8.088 7.650 7.880 92,538 +0.08(+1.03%)
Jan 25, 2019 7.400 7.970 7.400 7.800 146,100 +0.43(+5.83%)
Jan 24, 2019 7.340 7.667 7.300 7.370 54,987 +0.03(+0.41%)
Jan 23, 2019 7.420 7.607 7.260 7.340 118,376 -0.12(-1.61%)
Jan 22, 2019 7.610 7.610 7.340 7.460 93,651 -0.07(-0.93%)
Jan 18, 2019 7.480 7.750 7.160 7.530 294,100 +0.05(+0.67%)
Jan 17, 2019 8.160 8.170 7.480 7.480 244,899 -0.67(-8.22%)
Jan 16, 2019 8.160 8.260 8.090 8.150 92,174 -0.05(-0.61%)
Jan 15, 2019 8.420 8.420 8.160 8.200 125,506 -0.07(-0.85%)
Jan 14, 2019 8.610 8.677 8.265 8.270 151,228 -0.31(-3.61%)
Jan 11, 2019 8.280 8.780 8.190 8.580 324,600 +0.33(+4.00%)
Jan 10, 2019 8.330 8.402 8.135 8.250 85,979 -0.06(-0.72%)
Jan 09, 2019 8.650 8.700 8.170 8.310 147,178 -0.16(-1.89%)
Jan 08, 2019 8.300 8.500 8.100 8.470 259,667 +0.19(+2.29%)
Jan 07, 2019 8.340 8.470 8.070 8.280 263,597 -0.02(-0.24%)
Jan 04, 2019 8.060 8.400 7.930 8.300 205,900 +0.35(+4.40%)
Jan 03, 2019 8.010 8.200 7.780 7.950 251,039 -0.02(-0.25%)
Jan 02, 2019 7.490 8.340 7.403 7.970 623,184 +0.43(+5.70%)
Dec 31, 2018 7.230 7.650 7.230 7.540 181,700 +0.42(+5.90%)
Dec 28, 2018 6.620 7.290 6.420 7.120 219,000 +0.61(+9.37%)
Dec 27, 2018 6.560 6.650 6.184 6.510 173,124 -0.14(-2.11%)
Dec 26, 2018 6.450 6.780 6.450 6.650 229,480 +0.24(+3.74%)
Dec 24, 2018 6.200 6.600 6.200 6.410 123,400 +0.23(+3.72%)
Dec 21, 2018 6.730 6.790 6.180 6.180 284,000 -0.47(-7.07%)
Dec 20, 2018 6.830 7.120 6.450 6.650 348,313 -0.24(-3.48%)
Dec 19, 2018 7.240 7.520 6.850 6.890 306,474 -0.39(-5.36%)
Dec 18, 2018 7.740 7.768 7.180 7.280 276,964 -0.39(-5.08%)
Dec 17, 2018 8.000 8.000 7.660 7.670 388,943 -0.46(-5.66%)
Dec 14, 2018 7.810 8.240 7.650 8.130 499,800 +0.22(+2.78%)
Dec 13, 2018 7.830 8.000 7.700 7.910 278,802 +0.12(+1.54%)
Dec 12, 2018 7.500 8.200 7.340 7.790 776,926 +0.29(+3.87%)
Dec 11, 2018 7.720 8.000 7.500 7.500 210,922 -0.18(-2.34%)
Dec 10, 2018 7.350 7.840 7.350 7.680 575,273 +0.33(+4.49%)
Dec 07, 2018 7.840 8.010 7.270 7.350 348,000 -0.49(-6.25%)
Dec 06, 2018 7.800 8.080 7.676 7.840 555,545 +0.01(+0.13%)
Dec 04, 2018 7.500 7.910 7.020 7.830 1,019,500 +0.18(+2.35%)
Dec 03, 2018 6.950 7.980 6.900 7.650 1,950,271 +0.73(+10.55%)
Nov 30, 2018 5.970 7.520 5.910 6.920 1,726,600 +1.01(+17.09%)
Nov 29, 2018 5.950 6.000 5.890 5.910 94,863 -0.06(-1.01%)
Nov 28, 2018 5.840 6.050 5.840 5.970 184,288 +0.16(+2.75%)
Nov 27, 2018 5.800 5.850 5.670 5.810 102,350 -0.04(-0.68%)
Nov 26, 2018 5.750 5.870 5.750 5.850 87,875 +0.10(+1.74%)
Nov 23, 2018 5.650 5.750 5.630 5.750 40,300 +0.00(+0.00%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.15(+2.68%)
Nov 20, 2018 5.600 5.600 5.500 5.600 65,256 +0.00(+0.00%)
Nov 19, 2018 5.900 5.900 5.600 5.600 155,764 -0.33(-5.56%)
Nov 16, 2018 5.750 5.940 5.750 5.930 56,500 +0.18(+3.13%)
Nov 15, 2018 5.800 5.900 5.750 5.750 110,378 -0.08(-1.37%)
Nov 14, 2018 5.850 5.950 5.800 5.830 131,235 -0.07(-1.19%)
Nov 13, 2018 5.900 6.000 5.849 5.900 141,862 +0.02(+0.34%)
Nov 12, 2018 5.900 6.049 5.838 5.880 145,209 -0.01(-0.17%)
Nov 09, 2018 5.950 5.950 5.790 5.890 126,400 +0.01(+0.17%)
Nov 08, 2018 5.880 5.980 5.800 5.880 141,249 +0.00(+0.00%)
Nov 07, 2018 5.770 5.990 5.770 5.880 209,979 +0.09(+1.55%)
Nov 06, 2018 5.850 5.850 5.750 5.790 62,795 -0.09(-1.53%)
Nov 05, 2018 5.900 5.900 5.760 5.880 58,345 +0.02(+0.34%)
Nov 02, 2018 5.900 5.970 5.860 5.860 193,500 -0.06(-1.01%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.