Skip to main content
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, 2019 0.4800 0.5425 0.4620 0.5000 935,800 +0.02(+4.19%)
Dec 30, 2019 0.4611 0.4799 0.4400 0.4799 549,705 +0.01(+2.11%)
Dec 27, 2019 0.4860 0.4860 0.4600 0.4700 272,800 -0.01(-2.08%)
Dec 26, 2019 0.4700 0.4900 0.4600 0.4800 334,590 +0.01(+2.13%)
Dec 24, 2019 0.4700 0.4800 0.4500 0.4700 242,900 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.5100 0.4500 0.4700 467,792 -0.03(-6.47%)
Dec 20, 2019 0.5300 0.5300 0.4901 0.5025 324,800 -0.04(-8.05%)
Dec 19, 2019 0.4650 0.5800 0.4650 0.5465 1,221,696 +0.07(+13.85%)
Dec 18, 2019 0.4700 0.5000 0.4500 0.4800 641,810 +0.00(+0.00%)
Dec 17, 2019 0.4700 0.5000 0.4700 0.4800 292,225 +0.00(+0.54%)
Dec 16, 2019 0.5070 0.5263 0.4690 0.4774 495,760 -0.03(-5.82%)
Dec 13, 2019 0.5100 0.5100 0.5000 0.5069 277,700 -0.00(-0.65%)
Dec 12, 2019 0.5202 0.5298 0.5000 0.5102 287,092 -0.02(-3.17%)
Dec 11, 2019 0.5000 0.5500 0.4800 0.5269 469,307 -0.06(-10.69%)
Dec 10, 2019 0.5700 0.6300 0.5300 0.5900 369,820 +0.02(+3.51%)
Dec 09, 2019 0.6000 0.6000 0.5600 0.5700 290,531 -0.03(-5.63%)
Dec 06, 2019 0.6200 0.6300 0.5800 0.6040 161,500 -0.01(-1.05%)
Dec 05, 2019 0.6200 0.6300 0.5651 0.6104 317,580 +0.00(+0.46%)
Dec 04, 2019 0.6900 0.6900 0.6000 0.6076 455,567 -0.04(-6.52%)
Dec 03, 2019 0.5799 0.6653 0.5508 0.6500 1,360,596 +0.14(+27.75%)
Dec 02, 2019 0.5000 0.5500 0.4839 0.5088 405,256 +0.01(+2.54%)
Nov 29, 2019 0.5000 0.5000 0.4800 0.4962 127,600 +0.00(+0.79%)
Nov 27, 2019 0.4900 0.5000 0.4800 0.4923 192,000 +0.01(+2.54%)
Nov 26, 2019 0.4900 0.4996 0.4750 0.4801 231,496 -0.01(-2.02%)
Nov 25, 2019 0.5100 0.5100 0.4850 0.4900 186,580 -0.00(-0.06%)
Nov 22, 2019 0.4800 0.5200 0.4800 0.4903 251,000 +0.00(+0.06%)
Nov 21, 2019 0.5400 0.5500 0.4900 0.4900 488,304 -0.02(-3.92%)
Nov 20, 2019 0.5500 0.5700 0.5000 0.5100 537,181 -0.01(-1.92%)
Nov 19, 2019 0.4900 0.5400 0.4900 0.5200 478,095 +0.03(+6.12%)
Nov 18, 2019 0.5000 0.5000 0.4800 0.4900 208,972 -0.01(-2.20%)
Nov 15, 2019 0.5040 0.5224 0.4721 0.5010 264,800 +0.01(+2.24%)
Nov 14, 2019 0.5400 0.5400 0.4900 0.4900 423,863 -0.02(-3.14%)
Nov 13, 2019 0.5451 0.5500 0.5000 0.5059 435,033 -0.03(-6.31%)
Nov 12, 2019 0.6000 0.6100 0.4700 0.5400 1,642,745 -0.12(-17.80%)
Nov 11, 2019 0.6700 0.6705 0.6024 0.6569 293,645 -0.01(-2.04%)
Nov 08, 2019 0.6700 0.6999 0.6600 0.6706 134,900 +0.00(+0.09%)
Nov 07, 2019 0.7000 0.7000 0.6600 0.6700 216,302 -0.01(-1.47%)
Nov 06, 2019 0.6700 0.7100 0.6700 0.6800 436,699 -0.00(-0.51%)
Nov 05, 2019 0.6700 0.7100 0.6700 0.6835 395,739 -0.03(-3.73%)
Nov 04, 2019 0.7500 0.7500 0.6700 0.7100 428,577 -0.02(-2.47%)
Nov 01, 2019 0.7150 0.7400 0.6500 0.7280 824,600 +0.01(+1.10%)
Oct 31, 2019 0.7200 0.7340 0.7101 0.7201 158,800 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7500 0.7100 0.7200 158,453 -0.02(-3.33%)
Oct 29, 2019 0.7500 0.7500 0.7210 0.7448 93,775 +0.00(+0.65%)
Oct 28, 2019 0.7500 0.7700 0.7200 0.7400 262,251 -0.01(-1.86%)
Oct 25, 2019 0.7150 0.7550 0.7150 0.7540 193,200 +0.02(+3.29%)
Oct 24, 2019 0.7400 0.7600 0.7300 0.7300 168,715 -0.01(-1.35%)
Oct 23, 2019 0.7400 0.7600 0.7300 0.7400 220,175 +0.01(+1.15%)
Oct 22, 2019 0.7273 0.7480 0.7186 0.7316 199,340 +0.00(+0.58%)
Oct 21, 2019 0.7200 0.7579 0.7200 0.7274 279,289 +0.00(+0.33%)
Oct 18, 2019 0.7500 0.7780 0.7100 0.7250 356,300 -0.02(-2.70%)
Oct 17, 2019 0.7824 0.7902 0.7423 0.7451 444,617 -0.02(-3.23%)
Oct 16, 2019 0.7500 0.8100 0.7400 0.7700 508,007 +0.03(+4.24%)
Oct 15, 2019 0.7185 0.7654 0.7000 0.7387 374,634 +0.02(+2.58%)
Oct 14, 2019 0.7600 0.7600 0.7000 0.7201 304,730 -0.01(-1.54%)
Oct 11, 2019 0.7623 0.7623 0.7003 0.7314 303,100 +0.01(+1.58%)
Oct 10, 2019 0.8000 0.8000 0.7000 0.7200 629,873 -0.04(-5.51%)
Oct 09, 2019 0.8000 0.8000 0.7603 0.7620 362,792 -0.03(-4.22%)
Oct 08, 2019 0.8100 0.8200 0.7700 0.7956 473,259 -0.02(-2.95%)
Oct 07, 2019 0.8200 0.8300 0.7500 0.8198 991,429 -0.03(-3.46%)
Oct 04, 2019 0.6868 0.8554 0.6800 0.8492 2,838,800 +0.15(+21.31%)
Oct 03, 2019 0.6900 0.7200 0.6600 0.7000 943,794 +0.00(+0.29%)
Oct 02, 2019 0.7200 0.7355 0.6550 0.6980 1,082,296 -0.02(-3.06%)
Oct 01, 2019 0.7400 0.7400 0.7000 0.7200 579,048 -0.01(-1.22%)
Sep 30, 2019 0.7875 0.8800 0.7144 0.7289 2,154,495 -0.02(-2.81%)
Sep 27, 2019 0.7100 0.7500 0.6757 0.7500 1,083,000 +0.06(+8.70%)
Sep 26, 2019 0.8000 0.8400 0.6800 0.6900 1,914,304 -0.11(-13.75%)
Sep 25, 2019 0.8900 0.8900 0.7800 0.8000 1,017,177 -0.05(-5.88%)
Sep 24, 2019 1.030 1.040 0.7500 0.8500 3,534,972 -0.15(-15.00%)
Sep 23, 2019 1.090 1.200 1.000 1.000 2,757,956 -0.03(-2.91%)
Sep 20, 2019 1.000 1.100 0.9850 1.030 2,598,300 +0.07(+7.29%)
Sep 19, 2019 1.140 1.140 0.9100 0.9600 3,133,045 -0.20(-17.24%)
Sep 18, 2019 1.300 1.310 1.100 1.160 3,252,411 -0.14(-10.77%)
Sep 17, 2019 1.290 1.560 1.280 1.300 8,940,943 +0.05(+4.00%)
Sep 16, 2019 1.160 1.400 1.160 1.250 5,100,519 +0.10(+8.70%)
Sep 13, 2019 0.9100 1.380 0.9020 1.150 8,311,400 +0.25(+27.78%)
Sep 12, 2019 0.7900 0.9500 0.7900 0.9000 2,602,871 +0.09(+11.48%)
Sep 11, 2019 0.7805 0.8340 0.7805 0.8073 614,573 -0.03(-3.34%)
Sep 10, 2019 0.9000 0.9000 0.7600 0.8352 2,068,929 -0.06(-7.20%)
Sep 09, 2019 0.7400 0.9800 0.7400 0.9000 5,336,120 +0.16(+21.87%)
Sep 06, 2019 0.6500 0.7500 0.6400 0.7385 1,411,600 +0.08(+12.52%)
Sep 05, 2019 0.6490 0.6600 0.6000 0.6563 507,999 -0.00(-0.56%)
Sep 04, 2019 0.6800 0.6900 0.5500 0.6600 2,040,429 -0.04(-5.71%)
Sep 03, 2019 0.7200 0.7200 0.6800 0.7000 857,053 -0.02(-3.10%)
Aug 30, 2019 0.7350 0.7467 0.7000 0.7224 1,719,900 +0.00(+0.33%)
Aug 29, 2019 0.7000 0.7800 0.6100 0.7200 5,308,394 +0.04(+5.73%)
Aug 28, 2019 0.5900 0.8200 0.5512 0.6810 19,989,672 +0.16(+30.96%)
Aug 27, 2019 0.4511 0.5325 0.4500 0.5200 2,808,100 +0.06(+13.96%)
Aug 26, 2019 0.4675 0.4699 0.4500 0.4563 265,953 -0.00(-0.85%)
Aug 23, 2019 0.4545 0.4797 0.4351 0.4602 540,000 +0.01(+2.91%)
Aug 22, 2019 0.4427 0.4550 0.4301 0.4472 491,532 +0.01(+1.64%)
Aug 21, 2019 0.4500 0.4599 0.4301 0.4400 705,473 -0.01(-2.22%)
Aug 20, 2019 0.4400 0.4700 0.4400 0.4500 563,979 -0.02(-4.26%)
Aug 19, 2019 0.4600 0.4700 0.4300 0.4700 1,315,234 +0.01(+2.17%)
Aug 16, 2019 0.4720 0.4720 0.4400 0.4600 485,900 +0.01(+2.22%)
Aug 15, 2019 0.5200 0.5200 0.4500 0.4500 1,351,034 -0.06(-11.76%)
Aug 14, 2019 0.5100 0.5400 0.4700 0.5100 1,849,053 -0.05(-8.93%)
Aug 13, 2019 0.4300 0.5700 0.4100 0.5600 3,462,936 +0.13(+29.03%)
Aug 12, 2019 0.4595 0.4600 0.4336 0.4340 603,742 -0.03(-6.30%)
Aug 09, 2019 0.4749 0.4749 0.4350 0.4632 1,063,000 +0.00(+0.48%)
Aug 08, 2019 0.4416 0.5180 0.4416 0.4610 928,784 -0.03(-5.92%)
Aug 07, 2019 0.4800 0.4900 0.4400 0.4900 818,946 +0.01(+2.08%)
Aug 06, 2019 0.4700 0.4900 0.4600 0.4800 869,151 +0.01(+2.13%)
Aug 05, 2019 0.5200 0.5200 0.4500 0.4700 1,837,129 -0.04(-7.37%)
Aug 02, 2019 0.5200 0.6799 0.4678 0.5074 12,031,000 +0.04(+8.47%)
Aug 01, 2019 0.4807 0.5099 0.4577 0.4678 1,160,404 -0.01(-2.13%)
Jul 31, 2019 0.4410 0.4800 0.4351 0.4780 881,095 +0.03(+6.22%)
Jul 30, 2019 0.4600 0.4600 0.4200 0.4500 1,084,705 -0.01(-2.17%)
Jul 29, 2019 0.4700 0.4890 0.4400 0.4600 1,859,870 -0.02(-4.17%)
Jul 26, 2019 0.5000 0.5000 0.4618 0.4800 1,320,600 -0.02(-4.00%)
Jul 25, 2019 0.5300 0.5300 0.4900 0.5000 1,486,909 -0.02(-3.10%)
Jul 24, 2019 0.5416 0.5427 0.4700 0.5160 2,811,964 -0.02(-4.44%)
Jul 23, 2019 0.5500 0.6100 0.5400 0.5400 5,502,851 -0.01(-1.82%)
Jul 22, 2019 0.5400 0.6299 0.4500 0.5500 18,868,660 -2.44(-81.61%)
Jul 19, 2019 3.430 3.438 2.990 2.990 383,300 -0.40(-11.80%)
Jul 18, 2019 3.180 3.390 3.160 3.390 278,472 +0.21(+6.60%)
Jul 17, 2019 3.400 3.460 3.155 3.180 197,016 -0.20(-5.92%)
Jul 16, 2019 3.650 3.670 3.100 3.380 1,296,614 -0.26(-7.14%)
Jul 15, 2019 3.930 3.990 3.600 3.640 316,074 -0.25(-6.43%)
Jul 12, 2019 4.010 4.110 3.860 3.890 272,300 -0.10(-2.51%)
Jul 11, 2019 4.240 4.300 3.960 3.990 280,671 -0.18(-4.32%)
Jul 10, 2019 3.750 4.360 3.600 4.170 1,888,824 +0.44(+11.80%)
Jul 09, 2019 3.700 3.780 3.660 3.730 373,201 +0.04(+1.08%)
Jul 08, 2019 3.940 3.940 3.660 3.690 1,056,896 -0.25(-6.35%)
Jul 05, 2019 3.990 4.000 3.880 3.940 75,500 -0.03(-0.76%)
Jul 03, 2019 3.970 4.000 3.910 3.970 58,300 -0.01(-0.25%)
Jul 02, 2019 4.150 4.150 3.900 3.980 292,174 -0.15(-3.63%)
Jul 01, 2019 4.480 4.480 4.100 4.130 193,370 -0.21(-4.84%)
Jun 28, 2019 4.230 4.400 4.190 4.340 116,000 +0.08(+1.88%)
Jun 27, 2019 4.150 4.280 4.050 4.260 197,367 +0.13(+3.15%)
Jun 26, 2019 4.280 4.300 4.080 4.130 213,669 -0.10(-2.36%)
Jun 25, 2019 4.220 4.480 4.110 4.230 484,127 +0.07(+1.68%)
Jun 24, 2019 4.430 4.530 4.060 4.160 393,133 -0.23(-5.24%)
Jun 21, 2019 4.200 4.510 4.120 4.390 679,700 +0.19(+4.52%)
Jun 20, 2019 4.350 4.480 4.190 4.200 447,571 +0.02(+0.48%)
Jun 19, 2019 4.960 4.960 3.930 4.180 1,478,509 -0.60(-12.55%)
Jun 18, 2019 4.820 4.920 4.700 4.780 624,534 -0.02(-0.42%)
Jun 17, 2019 4.690 4.870 4.690 4.800 262,678 +0.08(+1.69%)
Jun 14, 2019 4.770 4.808 4.630 4.720 87,700 -0.03(-0.63%)
Jun 13, 2019 4.740 4.840 4.580 4.750 209,726 +0.00(+0.00%)
Jun 12, 2019 4.970 4.970 4.710 4.750 403,770 -0.17(-3.46%)
Jun 11, 2019 5.070 5.200 4.795 4.920 88,503 -0.13(-2.57%)
Jun 10, 2019 4.950 5.110 4.950 5.050 59,960 +0.11(+2.23%)
Jun 07, 2019 4.800 5.020 4.680 4.940 89,200 +0.14(+2.92%)
Jun 06, 2019 5.010 5.026 4.620 4.800 232,766 -0.20(-4.00%)
Jun 05, 2019 5.220 5.220 4.940 5.000 141,027 -0.20(-3.85%)
Jun 04, 2019 4.990 5.210 4.860 5.200 68,457 +0.23(+4.63%)
Jun 03, 2019 5.180 5.194 4.840 4.970 90,873 -0.19(-3.68%)
May 31, 2019 5.170 5.270 5.140 5.160 82,800 -0.04(-0.77%)
May 30, 2019 5.300 5.379 5.200 5.200 69,163 -0.10(-1.89%)
May 29, 2019 5.490 5.540 5.220 5.300 103,439 -0.20(-3.64%)
May 28, 2019 5.380 5.640 5.250 5.500 301,368 +0.17(+3.19%)
May 24, 2019 5.150 5.460 5.150 5.330 316,200 +0.19(+3.70%)
May 23, 2019 5.030 5.210 4.980 5.140 96,760 +0.01(+0.19%)
May 22, 2019 4.890 5.220 4.820 5.130 200,978 +0.20(+4.06%)
May 21, 2019 5.130 5.130 4.900 4.930 369,681 -0.22(-4.27%)
May 20, 2019 5.270 5.300 5.100 5.150 129,528 -0.16(-3.01%)
May 17, 2019 5.300 5.831 5.150 5.310 263,200 -0.04(-0.75%)
May 16, 2019 5.450 5.510 5.240 5.350 764,677 +0.07(+1.33%)
May 15, 2019 5.510 5.558 5.250 5.280 343,416 -0.24(-4.35%)
May 14, 2019 5.850 5.950 5.465 5.520 166,757 -0.34(-5.80%)
May 13, 2019 5.730 6.000 5.530 5.860 211,162 -0.03(-0.51%)
May 10, 2019 5.710 5.900 5.560 5.890 130,000 +0.18(+3.15%)
May 09, 2019 6.020 6.040 5.640 5.710 204,384 -0.35(-5.78%)
May 08, 2019 6.080 6.150 5.530 6.060 330,503 +0.03(+0.50%)
May 07, 2019 6.290 6.290 5.920 6.030 291,306 -0.22(-3.52%)
May 06, 2019 6.180 6.430 6.100 6.250 170,889 +0.01(+0.16%)
May 03, 2019 6.220 6.340 6.177 6.240 247,600 +0.02(+0.32%)
May 02, 2019 6.160 6.370 6.010 6.220 242,834 +0.07(+1.14%)
May 01, 2019 6.100 6.300 6.010 6.150 190,949 +0.05(+0.82%)
Apr 30, 2019 6.280 6.450 5.970 6.100 467,896 -0.11(-1.77%)
Apr 29, 2019 6.140 6.340 6.060 6.210 353,377 +0.13(+2.14%)
Apr 26, 2019 6.110 6.130 5.960 6.080 176,600 -0.02(-0.33%)
Apr 25, 2019 6.220 6.320 6.050 6.100 424,383 -0.10(-1.61%)
Apr 24, 2019 6.280 6.340 6.030 6.200 169,707 -0.03(-0.48%)
Apr 23, 2019 6.330 6.490 6.160 6.230 345,782 -0.17(-2.66%)
Apr 22, 2019 6.400 6.520 6.200 6.400 178,046 +0.01(+0.16%)
Apr 18, 2019 6.220 6.470 6.149 6.390 123,800 +0.13(+2.08%)
Apr 17, 2019 6.500 6.500 6.070 6.260 216,113 -0.24(-3.69%)
Apr 16, 2019 6.340 6.750 6.200 6.500 142,011 +0.15(+2.36%)
Apr 15, 2019 6.410 6.471 6.220 6.350 212,248 -0.03(-0.47%)
Apr 12, 2019 6.630 6.770 6.370 6.380 128,700 -0.26(-3.92%)
Apr 11, 2019 6.750 6.750 6.380 6.640 252,181 -0.15(-2.21%)
Apr 10, 2019 6.800 6.960 6.700 6.790 198,824 -0.01(-0.15%)
Apr 09, 2019 7.000 7.250 6.750 6.800 279,381 -0.27(-3.82%)
Apr 08, 2019 7.240 7.330 7.050 7.070 121,705 -0.22(-3.02%)
Apr 05, 2019 7.240 7.410 7.140 7.290 127,100 +0.12(+1.67%)
Apr 04, 2019 7.630 7.750 7.120 7.170 312,723 -0.47(-6.15%)
Apr 03, 2019 7.700 7.990 7.580 7.640 332,995 -0.04(-0.52%)
Apr 02, 2019 7.200 7.810 7.150 7.680 399,102 +0.50(+6.96%)
Apr 01, 2019 7.400 7.440 7.020 7.180 320,071 -0.15(-2.05%)
Mar 29, 2019 7.200 7.500 7.120 7.330 162,200 +0.14(+1.95%)
Mar 28, 2019 6.920 7.240 6.780 7.190 148,106 +0.30(+4.35%)
Mar 27, 2019 6.870 7.000 6.590 6.890 244,603 +0.03(+0.44%)
Mar 26, 2019 6.650 6.980 6.650 6.860 156,730 +0.24(+3.63%)
Mar 25, 2019 6.690 6.816 6.550 6.620 115,784 -0.08(-1.19%)
Mar 22, 2019 6.940 7.000 6.700 6.700 140,700 -0.25(-3.60%)
Mar 21, 2019 6.710 6.970 6.550 6.950 169,492 +0.19(+2.81%)
Mar 20, 2019 6.890 6.890 6.700 6.760 129,481 -0.10(-1.46%)
Mar 19, 2019 6.750 6.956 6.750 6.860 150,981 +0.11(+1.63%)
Mar 18, 2019 6.950 7.000 6.700 6.750 142,957 -0.18(-2.60%)
Mar 15, 2019 6.740 7.050 6.740 6.930 214,200 +0.19(+2.82%)
Mar 14, 2019 7.110 7.180 6.730 6.740 334,612 -0.48(-6.65%)
Mar 13, 2019 6.850 7.250 6.770 7.220 280,409 +0.37(+5.40%)
Mar 12, 2019 6.600 6.975 6.550 6.850 439,184 +0.20(+3.01%)
Mar 11, 2019 7.120 7.180 6.590 6.650 788,037 -0.75(-10.14%)
Mar 08, 2019 7.400 7.500 7.220 7.400 249,300 -0.06(-0.80%)
Mar 07, 2019 7.220 7.579 7.000 7.460 413,861 -0.13(-1.71%)
Mar 06, 2019 8.090 8.110 7.530 7.590 295,581 -0.36(-4.53%)
Mar 05, 2019 8.200 8.200 7.400 7.950 495,819 -0.27(-3.28%)
Mar 04, 2019 8.900 8.900 8.160 8.220 477,606 -0.72(-8.05%)
Mar 01, 2019 8.950 8.990 8.770 8.940 230,600 +0.04(+0.45%)
Feb 28, 2019 8.830 8.990 8.560 8.900 146,084 -0.03(-0.34%)
Feb 27, 2019 8.750 8.950 8.440 8.930 286,753 +0.15(+1.71%)
Feb 26, 2019 8.740 8.900 8.050 8.780 478,467 +0.04(+0.46%)
Feb 25, 2019 8.980 9.080 8.400 8.740 403,609 -0.24(-2.67%)
Feb 22, 2019 9.200 9.250 8.810 8.980 372,600 -0.14(-1.54%)
Feb 21, 2019 9.000 9.180 8.900 9.120 708,869 +0.18(+2.01%)
Feb 20, 2019 8.700 9.000 8.600 8.940 1,708,108 +0.40(+4.68%)
Feb 19, 2019 8.600 8.700 8.260 8.540 757,825 +0.35(+4.27%)
Feb 15, 2019 8.050 8.250 8.030 8.190 166,400 +0.12(+1.49%)
Feb 14, 2019 8.020 8.120 8.020 8.070 116,781 +0.09(+1.13%)
Feb 13, 2019 7.920 8.270 7.910 7.980 91,209 +0.10(+1.27%)
Feb 12, 2019 7.920 7.920 7.665 7.880 159,395 +0.00(+0.00%)
Feb 11, 2019 7.920 7.920 7.852 7.880 21,857 -0.04(-0.51%)
Feb 08, 2019 7.910 8.010 7.830 7.920 40,800 +0.01(+0.13%)
Feb 07, 2019 7.980 8.010 7.700 7.910 114,346 -0.10(-1.25%)
Feb 06, 2019 8.100 8.100 7.910 8.010 159,522 -0.06(-0.74%)
Feb 05, 2019 8.130 8.300 8.015 8.070 73,458 -0.09(-1.10%)
Feb 04, 2019 8.160 8.200 7.910 8.160 60,334 +0.06(+0.74%)
Feb 01, 2019 7.850 8.460 7.850 8.100 202,000 +0.26(+3.32%)
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%)
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.