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 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
Dec 01, 2020 3.250 3.270 3.110 3.110 99,426 -0.18(-5.47%)
Nov 30, 2020 3.290 3.292 3.000 3.290 220,257 +0.04(+1.23%)
Nov 27, 2020 3.080 3.353 3.030 3.250 308,800 +0.21(+6.91%)
Nov 25, 2020 3.050 3.185 2.910 3.040 379,300 +0.04(+1.33%)
Nov 24, 2020 3.128 3.146 2.850 3.000 201,299 -0.07(-2.28%)
Nov 23, 2020 3.150 3.190 2.960 3.070 106,878 -0.05(-1.60%)
Nov 20, 2020 3.000 3.170 3.000 3.120 67,600 +0.09(+2.97%)
Nov 19, 2020 3.100 3.210 2.900 3.030 197,731 -0.16(-4.90%)
Nov 18, 2020 3.330 3.330 3.160 3.186 97,307 -0.06(-1.97%)
Nov 17, 2020 3.400 3.540 3.220 3.250 101,689 -0.19(-5.52%)
Nov 16, 2020 3.410 3.580 3.300 3.440 89,769 +0.08(+2.38%)
Nov 13, 2020 3.350 3.509 3.350 3.360 66,900 +0.02(+0.60%)
Nov 12, 2020 3.350 3.470 3.300 3.340 93,931 -0.11(-3.19%)
Nov 11, 2020 3.460 3.580 3.400 3.450 125,863 -0.01(-0.29%)
Nov 10, 2020 3.140 3.540 3.140 3.460 318,119 +0.27(+8.46%)
Nov 09, 2020 3.200 3.600 3.110 3.190 291,923 +0.08(+2.57%)
Nov 06, 2020 2.990 3.280 2.850 3.110 883,000 +0.31(+11.07%)
Nov 05, 2020 2.720 3.110 2.510 2.800 308,242 +0.15(+5.66%)
Nov 04, 2020 2.740 3.005 2.620 2.650 393,207 -0.09(-3.28%)
Nov 03, 2020 2.470 2.950 2.250 2.740 820,116 +0.30(+12.30%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.