Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2017 1.780 1.960 1.780 1.890 488,549 +0.09(+5.00%)
May 30, 2017 1.770 1.795 1.750 1.800 194,031 +0.01(+0.56%)
May 26, 2017 1.860 1.900 1.770 1.790 481,212 -0.08(-4.28%)
May 25, 2017 1.960 1.970 1.820 1.870 837,084 +0.09(+5.06%)
May 24, 2017 1.860 1.870 1.660 1.780 856,360 -0.04(-2.20%)
May 23, 2017 2.170 2.200 1.740 1.820 2,214,083 -0.36(-16.51%)
May 22, 2017 2.160 2.260 2.131 2.180 930,612 -0.18(-7.63%)
May 19, 2017 2.390 2.411 2.310 2.360 327,168 -0.05(-2.07%)
May 18, 2017 2.320 2.650 2.310 2.410 2,075,216 +0.06(+2.55%)
May 17, 2017 2.390 2.418 2.300 2.350 400,599 -0.08(-3.29%)
May 16, 2017 2.500 2.560 2.410 2.430 1,064,801 -0.30(-10.99%)
May 15, 2017 3.140 3.200 2.610 2.730 6,952,254 +0.34(+14.23%)
May 12, 2017 2.380 2.400 2.300 2.390 410,783 +0.00(+0.00%)
May 11, 2017 2.440 2.450 2.350 2.390 154,389 -0.07(-2.85%)
May 10, 2017 2.400 2.470 2.350 2.460 420,979 +0.08(+3.36%)
May 09, 2017 2.350 2.400 2.300 2.380 235,362 +0.04(+1.71%)
May 08, 2017 2.350 2.420 2.300 2.340 212,566 -0.04(-1.68%)
May 05, 2017 2.400 2.420 2.300 2.380 362,859 -0.03(-1.24%)
May 04, 2017 2.420 2.470 2.350 2.410 366,176 -0.02(-0.82%)
May 03, 2017 2.430 2.600 2.400 2.430 754,941 -0.02(-0.82%)
May 02, 2017 2.370 2.520 2.340 2.450 693,567 +0.08(+3.38%)
May 01, 2017 2.280 2.420 2.260 2.370 432,024 +0.09(+3.95%)
Apr 28, 2017 2.310 2.340 2.240 2.280 398,744 -0.04(-1.72%)
Apr 27, 2017 2.350 2.400 2.250 2.320 529,526 -0.05(-2.11%)
Apr 26, 2017 2.430 2.440 2.300 2.370 570,304 -0.06(-2.47%)
Apr 25, 2017 2.310 2.450 2.260 2.430 878,261 +0.09(+3.85%)
Apr 24, 2017 2.420 2.500 2.290 2.340 732,630 -0.01(-0.43%)
Apr 21, 2017 2.580 2.640 2.300 2.350 1,550,155 -0.25(-9.62%)
Apr 20, 2017 2.910 2.940 2.530 2.600 3,629,692 +0.07(+2.77%)
Apr 19, 2017 2.650 2.850 2.500 2.530 3,319,861 -0.23(-8.33%)
Apr 18, 2017 3.180 4.450 2.680 2.760 56,807,064 +0.61(+28.37%)
Apr 17, 2017 2.140 2.180 2.110 2.150 124,220 -0.01(-0.46%)
Apr 13, 2017 2.270 2.340 2.129 2.160 465,057 -0.03(-1.37%)
Apr 12, 2017 2.150 2.240 2.130 2.190 228,114 +0.03(+1.39%)
Apr 11, 2017 2.230 2.250 2.140 2.160 390,251 -0.09(-4.00%)
Apr 10, 2017 2.200 2.300 2.120 2.250 330,668 +0.04(+1.81%)
Apr 07, 2017 2.250 2.310 2.180 2.210 324,762 -0.06(-2.64%)
Apr 06, 2017 2.210 2.320 2.170 2.270 467,979 +0.05(+2.25%)
Apr 05, 2017 2.300 2.360 2.150 2.220 958,257 -0.26(-10.48%)
Apr 04, 2017 2.500 2.555 2.360 2.480 676,250 -0.16(-6.06%)
Apr 03, 2017 3.010 3.030 2.570 2.640 2,435,361 +0.01(+0.38%)
Mar 31, 2017 2.700 2.840 2.610 2.630 1,067,356 -0.32(-10.85%)
Mar 30, 2017 3.570 3.650 2.770 2.950 12,769,556 +0.40(+15.69%)
Mar 29, 2017 2.650 3.120 2.520 2.550 3,958,447 +0.05(+2.00%)
Mar 28, 2017 2.290 2.550 2.200 2.500 531,095 +0.23(+10.13%)
Mar 27, 2017 2.230 2.326 2.220 2.270 186,882 -0.07(-2.99%)
Mar 24, 2017 2.300 2.380 2.130 2.340 385,960 -0.03(-1.27%)
Mar 23, 2017 2.620 2.726 2.350 2.370 1,098,170 -0.49(-17.13%)
Mar 22, 2017 2.650 3.430 2.550 2.860 9,933,611 +0.41(+16.73%)
Mar 21, 2017 2.160 2.480 2.110 2.450 416,982 +0.25(+11.36%)
Mar 20, 2017 2.200 2.220 2.180 2.200 63,382 -0.05(-2.22%)
Mar 17, 2017 2.110 2.310 2.100 2.250 307,791 +0.13(+6.13%)
Mar 16, 2017 2.180 2.250 2.102 2.120 146,278 -0.06(-2.75%)
Mar 15, 2017 2.200 2.276 2.110 2.180 142,157 -0.05(-2.24%)
Mar 14, 2017 2.230 2.308 2.100 2.230 291,316 -0.06(-2.62%)
Mar 13, 2017 2.600 2.640 2.280 2.290 276,913 -0.30(-11.58%)
Mar 10, 2017 2.700 2.744 2.520 2.590 205,402 -0.15(-5.47%)
Mar 09, 2017 2.740 2.840 2.670 2.740 196,864 +0.01(+0.37%)
Mar 08, 2017 2.840 2.910 2.700 2.730 305,402 -0.20(-6.83%)
Mar 07, 2017 2.800 3.060 2.720 2.930 578,631 +0.14(+5.02%)
Mar 06, 2017 2.830 2.880 2.750 2.790 117,269 -0.09(-3.12%)
Mar 03, 2017 2.720 2.930 2.650 2.880 278,919 +0.16(+5.88%)
Mar 02, 2017 2.720 2.810 2.650 2.720 166,836 -0.08(-2.86%)
Mar 01, 2017 2.780 2.850 2.720 2.800 115,684 +0.02(+0.72%)
Feb 28, 2017 2.800 2.800 2.700 2.780 136,230 +0.02(+0.72%)
Feb 27, 2017 2.980 3.250 2.750 2.760 1,179,405 -0.06(-2.13%)
Feb 24, 2017 2.700 2.830 2.650 2.820 233,012 +0.06(+2.17%)
Feb 23, 2017 2.800 2.823 2.700 2.760 120,532 -0.04(-1.43%)
Feb 22, 2017 2.810 2.930 2.700 2.800 347,547 -0.06(-2.10%)
Feb 21, 2017 3.200 3.300 2.780 2.860 1,505,495 +0.14(+5.15%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.06(+2.26%)
Feb 16, 2017 2.750 2.800 2.610 2.660 270,573 -0.15(-5.34%)
Feb 15, 2017 2.880 2.910 2.770 2.810 205,114 -0.10(-3.44%)
Feb 14, 2017 3.010 3.050 2.860 2.910 341,789 -0.16(-5.21%)
Feb 13, 2017 2.850 3.140 2.780 3.070 459,122 +0.17(+5.86%)
Feb 10, 2017 2.800 2.950 2.730 2.900 408,383 +0.06(+2.11%)
Feb 09, 2017 2.940 3.000 2.750 2.840 544,861 -0.25(-8.09%)
Feb 08, 2017 3.050 3.280 2.960 3.090 1,068,509 +0.06(+1.98%)
Feb 07, 2017 2.960 3.120 2.960 3.030 558,385 -0.08(-2.57%)
Feb 06, 2017 3.120 3.180 2.900 3.110 453,670 -0.05(-1.58%)
Feb 03, 2017 3.150 3.300 3.090 3.160 1,483,465 -1.16(-26.85%)
Feb 02, 2017 4.370 4.860 4.200 4.320 1,082,468 -0.09(-2.04%)
Feb 01, 2017 4.130 4.500 4.020 4.410 472,468 +0.24(+5.76%)
Jan 31, 2017 4.100 4.250 3.960 4.170 348,143 +0.01(+0.24%)
Jan 30, 2017 4.390 4.470 4.072 4.160 112,589 -0.19(-4.37%)
Jan 27, 2017 4.270 4.490 4.200 4.350 196,312 -0.12(-2.68%)
Jan 26, 2017 4.420 4.600 4.100 4.470 371,436 +0.04(+0.90%)
Jan 25, 2017 3.960 4.430 3.900 4.430 403,110 +0.33(+8.05%)
Jan 24, 2017 4.770 4.770 4.000 4.100 2,127,221 +0.10(+2.50%)
Jan 23, 2017 4.240 4.270 3.847 4.000 559,422 -0.33(-7.62%)
Jan 20, 2017 7.130 7.480 4.260 4.330 6,360,228 -0.27(-5.87%)
Jan 19, 2017 4.480 5.150 4.300 4.600 364,551 +0.09(+2.00%)
Jan 18, 2017 4.950 4.990 4.470 4.510 227,393 -0.35(-7.20%)
Jan 17, 2017 5.350 5.370 4.840 4.860 306,926 -0.52(-9.67%)
Jan 13, 2017 5.380 5.380 5.380 0 -0.34(-5.94%)
Jan 12, 2017 5.820 6.083 5.620 5.720 314,506 -0.48(-7.74%)
Jan 11, 2017 6.910 7.000 5.750 6.200 676,161 -0.80(-11.43%)
Jan 10, 2017 6.930 7.800 6.500 7.000 2,481,056 +1.14(+19.45%)
Jan 09, 2017 6.190 6.240 5.550 5.860 639,548 -0.61(-9.43%)
Jan 06, 2017 6.900 6.960 6.120 6.470 848,980 -0.37(-5.41%)
Jan 05, 2017 7.350 8.140 6.660 6.840 1,597,950 +0.04(+0.59%)
Jan 04, 2017 6.770 9.560 6.770 6.800 8,300,902 -0.70(-9.33%)
Jan 03, 2017 5.240 14.25 4.911 7.500 17,510,006 +3.10(+70.45%)
Dec 30, 2016 4.400 4.400 4.400 0 -1.10(-20.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.