Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpace Diag Group (NQ: IDXG )

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 (%)
Oct 31, 2017 1.210 1.240 1.200 1.220 305,950 +0.00(+0.00%)
Oct 30, 2017 1.240 1.250 1.200 1.220 410,199 -0.03(-2.40%)
Oct 27, 2017 1.250 1.280 1.220 1.250 632,199 +0.00(+0.00%)
Oct 26, 2017 1.300 1.330 1.240 1.250 597,982 -0.04(-3.10%)
Oct 25, 2017 1.240 1.240 1.220 1.290 981,696 +0.07(+5.74%)
Oct 24, 2017 1.290 1.290 1.160 1.220 1,532,900 -0.05(-3.94%)
Oct 23, 2017 1.360 1.370 1.260 1.270 1,904,971 -0.10(-7.30%)
Oct 20, 2017 1.460 1.460 1.335 1.370 2,391,582 -0.09(-6.16%)
Oct 19, 2017 1.480 1.500 1.450 1.460 885,747 -0.05(-3.31%)
Oct 18, 2017 1.620 1.630 1.440 1.510 2,695,758 +0.00(+0.00%)
Oct 17, 2017 1.490 1.540 1.440 1.510 916,407 +0.03(+2.03%)
Oct 16, 2017 1.500 1.530 1.440 1.480 1,155,536 +0.00(+0.00%)
Oct 13, 2017 1.530 1.540 1.470 1.480 1,765,743 -0.09(-5.73%)
Oct 12, 2017 1.610 1.650 1.530 1.570 2,504,265 -0.03(-1.88%)
Oct 11, 2017 1.780 1.800 1.560 1.600 5,376,588 +0.06(+3.90%)
Oct 10, 2017 1.550 1.580 1.490 1.540 908,033 -0.01(-0.65%)
Oct 09, 2017 1.640 1.640 1.510 1.550 1,335,153 -0.07(-4.32%)
Oct 06, 2017 1.650 1.710 1.590 1.620 2,608,768 -0.01(-0.61%)
Oct 05, 2017 1.510 1.690 1.490 1.630 5,248,337 +0.15(+10.14%)
Oct 04, 2017 1.480 1.530 1.460 1.480 621,078 +0.02(+1.37%)
Oct 03, 2017 1.480 1.530 1.430 1.460 899,367 -0.02(-1.35%)
Oct 02, 2017 1.550 1.570 1.480 1.480 732,301 -0.07(-4.52%)
Sep 29, 2017 1.460 1.570 1.460 1.550 1,206,585 +0.09(+6.16%)
Sep 28, 2017 1.400 1.480 1.400 1.460 843,208 +0.04(+2.82%)
Sep 27, 2017 1.460 1.460 1.400 1.420 856,388 -0.03(-2.07%)
Sep 26, 2017 1.460 1.520 1.420 1.450 913,112 -0.03(-2.03%)
Sep 25, 2017 1.570 1.650 1.420 1.480 3,598,512 +0.07(+4.96%)
Sep 22, 2017 1.470 1.480 1.400 1.410 859,734 -0.08(-5.37%)
Sep 21, 2017 1.550 1.558 1.430 1.490 1,117,744 -0.05(-3.25%)
Sep 20, 2017 1.620 1.620 1.510 1.540 879,653 -0.04(-2.53%)
Sep 19, 2017 1.550 1.600 1.510 1.580 902,759 -0.01(-0.63%)
Sep 18, 2017 1.600 1.660 1.510 1.590 2,363,053 -0.05(-3.05%)
Sep 15, 2017 1.400 1.660 1.350 1.640 3,531,184 +0.23(+16.31%)
Sep 14, 2017 1.360 1.530 1.310 1.410 2,736,268 +0.03(+2.17%)
Sep 13, 2017 1.600 1.620 1.231 1.380 4,467,055 -0.22(-13.75%)
Sep 12, 2017 1.640 1.660 1.550 1.600 1,160,473 -0.03(-1.84%)
Sep 11, 2017 1.670 1.770 1.600 1.630 3,892,874 +0.01(+0.62%)
Sep 08, 2017 1.570 1.640 1.530 1.620 1,583,922 +0.03(+1.89%)
Sep 07, 2017 1.530 1.640 1.510 1.590 2,387,493 +0.00(+0.00%)
Sep 06, 2017 1.680 1.700 1.530 1.590 3,986,623 -0.11(-6.47%)
Sep 05, 2017 1.390 1.730 1.390 1.700 15,298,170 +0.34(+25.00%)
Sep 01, 2017 1.330 1.380 1.329 1.360 1,640,008 +0.05(+3.82%)
Aug 31, 2017 1.370 1.399 1.310 1.310 1,385,862 -0.04(-2.96%)
Aug 30, 2017 1.350 1.380 1.300 1.350 1,294,624 +0.00(+0.00%)
Aug 29, 2017 1.340 1.370 1.290 1.350 1,418,237 -0.01(-0.74%)
Aug 28, 2017 1.410 1.430 1.330 1.360 4,563,526 +0.06(+4.62%)
Aug 25, 2017 1.250 1.370 1.230 1.300 2,553,302 +0.05(+3.59%)
Aug 24, 2017 1.280 1.290 1.220 1.255 1,276,359 -0.03(-1.95%)
Aug 23, 2017 1.320 1.400 1.250 1.280 1,763,767 -0.07(-5.19%)
Aug 22, 2017 1.410 1.480 1.320 1.350 6,639,173 +0.01(+0.75%)
Aug 21, 2017 1.210 1.350 1.170 1.340 3,610,206 +0.11(+8.94%)
Aug 18, 2017 1.270 1.280 1.170 1.230 3,333,526 -0.06(-4.65%)
Aug 17, 2017 1.350 1.360 1.210 1.290 8,016,787 -0.12(-8.51%)
Aug 16, 2017 1.200 1.540 1.170 1.410 41,243,956 +0.33(+30.56%)
Aug 15, 2017 0.8900 1.130 0.8825 1.080 15,146,081 +0.25(+30.51%)
Aug 14, 2017 0.7900 0.8896 0.7800 0.8275 848,818 +0.03(+3.44%)
Aug 11, 2017 0.8730 0.8800 0.7200 0.8000 2,514,882 -0.08(-9.09%)
Aug 10, 2017 0.8823 0.9195 0.8681 0.8800 1,205,492 +0.00(+0.49%)
Aug 09, 2017 0.8800 0.8900 0.8701 0.8757 335,661 -0.01(-1.60%)
Aug 08, 2017 0.9000 0.9000 0.8800 0.8899 315,081 -0.01(-1.11%)
Aug 07, 2017 0.9200 0.9239 0.8850 0.8999 547,026 -0.02(-1.65%)
Aug 04, 2017 0.9100 0.9350 0.8900 0.9150 671,493 +0.02(+2.68%)
Aug 03, 2017 0.8700 0.9150 0.8660 0.8911 763,236 +0.02(+2.27%)
Aug 02, 2017 0.9000 0.9150 0.8635 0.8713 865,484 -0.02(-2.65%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.