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 (%)
Dec 31, 2015 5.320 5.360 5.360 5.360 13,300 -0.06(-1.06%)
Dec 30, 2015 5.400 5.510 5.323 5.418 16,741 -0.06(-1.14%)
Dec 29, 2015 5.550 5.550 5.400 5.480 8,470 -0.06(-1.08%)
Dec 28, 2015 5.670 5.670 5.530 5.540 5,912 -0.06(-1.07%)
Dec 24, 2015 5.570 5.600 5.600 5.600 3,600 +0.06(+1.17%)
Dec 23, 2015 5.570 5.630 5.510 5.535 17,022 -0.04(-0.81%)
Dec 22, 2015 5.580 5.630 5.510 5.580 13,550 -0.02(-0.36%)
Dec 21, 2015 5.690 5.690 5.505 5.600 26,123 +0.10(+1.82%)
Dec 18, 2015 5.600 5.700 5.440 5.500 9,707 +0.03(+0.55%)
Dec 17, 2015 5.640 5.800 5.450 5.470 35,959 +0.01(+0.18%)
Dec 16, 2015 5.700 5.800 5.390 5.460 34,739 -0.22(-3.87%)
Dec 15, 2015 5.650 5.680 5.420 5.680 9,114 +0.09(+1.61%)
Dec 14, 2015 5.650 5.700 5.365 5.590 18,616 +0.04(+0.72%)
Dec 11, 2015 5.724 5.724 5.350 5.550 21,146 -0.20(-3.48%)
Dec 10, 2015 5.750 5.800 5.750 5.750 7,143 -0.05(-0.86%)
Dec 09, 2015 5.820 5.890 5.750 5.800 20,139 -0.04(-0.68%)
Dec 08, 2015 5.840 5.930 5.770 5.840 6,674 -0.15(-2.50%)
Dec 07, 2015 5.890 5.990 5.840 5.990 21,357 +0.03(+0.50%)
Dec 04, 2015 5.848 5.969 5.800 5.960 33,977 +0.14(+2.41%)
Dec 03, 2015 5.820 5.970 5.780 5.820 3,667 -0.07(-1.19%)
Dec 02, 2015 5.850 5.920 5.590 5.890 11,519 -0.03(-0.51%)
Dec 01, 2015 5.900 5.920 5.830 5.920 925 -0.01(-0.17%)
Nov 30, 2015 5.780 6.000 5.710 5.930 19,314 +0.08(+1.37%)
Nov 27, 2015 5.680 5.850 5.650 5.850 1,360 +0.18(+3.17%)
Nov 25, 2015 5.690 5.670 5.670 5.670 5,800 -0.04(-0.70%)
Nov 24, 2015 5.780 5.860 5.300 5.710 9,730 -0.18(-3.06%)
Nov 23, 2015 5.890 5.890 5.750 5.890 4,858 +0.01(+0.17%)
Nov 20, 2015 5.720 5.890 5.720 5.880 1,828 +0.06(+1.03%)
Nov 19, 2015 5.790 5.890 5.625 5.820 24,026 -0.08(-1.36%)
Nov 18, 2015 6.110 6.120 5.620 5.900 126,840 -0.02(-0.34%)
Nov 17, 2015 5.890 6.000 5.890 5.920 34,937 +0.11(+1.89%)
Nov 16, 2015 5.810 5.810 5.810 5.810 187 -0.19(-3.17%)
Nov 13, 2015 5.810 6.150 5.810 6.000 5,804 +0.06(+1.01%)
Nov 12, 2015 5.930 6.000 5.870 5.940 40,073 +0.01(+0.17%)
Nov 11, 2015 5.880 5.950 5.860 5.930 5,390 +0.08(+1.37%)
Nov 10, 2015 5.800 5.940 5.760 5.850 7,154 +0.09(+1.56%)
Nov 09, 2015 5.630 5.785 5.630 5.760 20,363 -0.02(-0.35%)
Nov 06, 2015 5.690 5.820 5.670 5.780 15,400 +0.00(+0.00%)
Nov 05, 2015 5.760 5.820 5.730 5.780 5,633 -0.06(-1.03%)
Nov 04, 2015 5.800 5.840 5.740 5.840 8,452 -0.05(-0.85%)
Nov 03, 2015 5.878 5.910 5.710 5.890 6,413 -0.03(-0.51%)
Nov 02, 2015 5.840 5.920 5.840 5.920 2,111 +0.05(+0.85%)
Oct 30, 2015 5.800 5.890 5.760 5.870 11,549 -0.02(-0.34%)
Oct 29, 2015 5.760 5.890 5.760 5.890 7,031 -0.04(-0.67%)
Oct 28, 2015 5.840 5.930 5.750 5.930 14,070 +0.00(+0.00%)
Oct 27, 2015 5.780 5.930 5.780 5.930 5,693 +0.16(+2.77%)
Oct 26, 2015 5.810 5.910 5.770 5.770 7,558 -0.10(-1.70%)
Oct 23, 2015 5.990 5.990 5.740 5.870 21,707 +0.01(+0.17%)
Oct 22, 2015 5.650 5.890 5.600 5.860 11,772 +0.22(+3.90%)
Oct 21, 2015 5.580 5.640 5.560 5.640 11,900 +0.00(+0.00%)
Oct 20, 2015 5.570 5.640 5.570 5.640 12,809 +0.01(+0.18%)
Oct 19, 2015 5.600 5.700 5.590 5.630 5,665 -0.03(-0.53%)
Oct 16, 2015 5.660 5.660 5.610 5.660 700 -0.02(-0.35%)
Oct 15, 2015 5.570 5.680 5.560 5.680 6,099 +0.10(+1.79%)
Oct 14, 2015 5.557 5.580 5.500 5.580 7,605 -0.01(-0.18%)
Oct 13, 2015 5.510 5.600 5.510 5.590 38,653 -0.50(-8.21%)
Oct 12, 2015 5.446 6.090 5.440 6.090 6,787 +0.54(+9.73%)
Oct 09, 2015 5.521 5.550 5.521 5.550 1,600 +0.01(+0.18%)
Oct 08, 2015 5.460 5.540 5.420 5.540 612 +0.03(+0.54%)
Oct 07, 2015 5.487 5.510 5.450 5.510 4,860 -0.03(-0.54%)
Oct 06, 2015 5.470 5.650 5.400 5.540 18,599 -0.15(-2.64%)
Oct 05, 2015 5.700 5.710 5.610 5.690 7,700 +0.08(+1.43%)
Oct 02, 2015 5.360 5.650 5.360 5.610 17,407 +0.10(+1.81%)
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.