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 (%)
Feb 24, 2021 3.920 3.920 3.920 0 +0.02(+0.51%)
Feb 23, 2021 4.050 4.153 3.720 3.900 179,174 -0.33(-7.80%)
Feb 22, 2021 4.270 4.320 4.090 4.230 103,584 -0.07(-1.63%)
Feb 19, 2021 3.990 4.460 3.990 4.300 200,900 +0.24(+5.91%)
Feb 18, 2021 4.380 4.420 3.980 4.060 378,725 -0.38(-8.56%)
Feb 17, 2021 3.980 4.800 3.760 4.440 1,264,238 -1.40(-23.97%)
Feb 16, 2021 5.860 5.970 5.610 5.840 80,230 +0.07(+1.21%)
Feb 12, 2021 5.620 5.780 5.500 5.770 89,600 +0.16(+2.85%)
Feb 11, 2021 5.430 5.990 5.390 5.610 226,504 +0.17(+3.12%)
Feb 10, 2021 5.860 5.900 5.290 5.440 165,139 -0.26(-4.56%)
Feb 09, 2021 5.300 5.790 5.190 5.700 295,000 +0.41(+7.75%)
Feb 08, 2021 4.950 5.470 4.930 5.290 262,560 +0.44(+9.07%)
Feb 05, 2021 5.000 5.010 4.600 4.850 177,400 -0.21(-4.15%)
Feb 04, 2021 5.020 5.470 5.020 5.060 267,033 +0.01(+0.20%)
Feb 03, 2021 4.300 5.060 4.300 5.050 374,826 +0.83(+19.67%)
Feb 02, 2021 4.350 4.550 4.150 4.220 289,539 -0.12(-2.76%)
Feb 01, 2021 4.500 4.600 4.060 4.340 217,189 +0.32(+7.96%)
Jan 29, 2021 4.230 4.340 3.990 4.020 134,600 -0.22(-5.19%)
Jan 28, 2021 5.130 5.900 3.750 4.240 1,891,231 +0.07(+1.67%)
Jan 27, 2021 4.300 4.400 4.007 4.170 129,687 -0.26(-5.86%)
Jan 26, 2021 4.350 4.590 4.300 4.430 130,952 +0.13(+3.02%)
Jan 25, 2021 4.120 4.400 4.030 4.300 121,248 +0.27(+6.70%)
Jan 22, 2021 4.020 4.210 4.000 4.030 75,300 -0.16(-3.82%)
Jan 21, 2021 4.400 4.415 4.120 4.190 91,564 -0.16(-3.68%)
Jan 20, 2021 4.220 4.480 3.900 4.350 377,809 -0.23(-5.02%)
Jan 19, 2021 4.330 4.700 4.150 4.580 199,994 +0.48(+11.71%)
Jan 15, 2021 4.020 4.250 3.950 4.100 96,000 +0.07(+1.74%)
Jan 14, 2021 3.950 4.140 3.950 4.030 68,074 +0.09(+2.28%)
Jan 13, 2021 3.940 4.000 3.790 3.940 60,981 +0.06(+1.55%)
Jan 12, 2021 3.880 4.048 3.870 3.880 68,220 +0.00(+0.00%)
Jan 11, 2021 3.750 4.000 3.750 3.880 114,860 +0.00(+0.00%)
Jan 08, 2021 4.310 4.320 3.850 3.880 140,600 -0.32(-7.62%)
Jan 07, 2021 3.770 4.290 3.733 4.200 391,131 +0.50(+13.51%)
Jan 06, 2021 3.500 4.150 3.500 3.700 450,773 +0.22(+6.32%)
Jan 05, 2021 3.430 3.580 3.320 3.480 100,325 +0.17(+5.14%)
Jan 04, 2021 3.140 3.390 3.050 3.310 128,216 +0.17(+5.41%)
Dec 31, 2020 3.140 3.140 3.140 77,041 -0.14(-4.27%)
Dec 30, 2020 3.250 3.449 3.220 3.280 77,041 +0.07(+2.18%)
Dec 29, 2020 3.310 3.590 3.210 3.210 71,193 -0.19(-5.73%)
Dec 28, 2020 3.500 3.571 3.390 3.405 43,999 -0.10(-2.71%)
Dec 24, 2020 3.590 3.590 3.420 3.500 31,000 -0.08(-2.23%)
Dec 23, 2020 3.380 3.660 3.380 3.580 72,169 +0.17(+4.99%)
Dec 22, 2020 3.480 3.500 3.330 3.410 62,766 -0.08(-2.29%)
Dec 21, 2020 3.410 3.540 3.339 3.490 76,393 +0.06(+1.75%)
Dec 18, 2020 3.430 3.490 3.380 3.430 62,000 +0.02(+0.59%)
Dec 17, 2020 3.280 3.460 3.230 3.410 179,436 +0.11(+3.33%)
Dec 16, 2020 3.260 3.380 3.140 3.300 86,799 +0.00(+0.00%)
Dec 15, 2020 3.420 3.820 3.070 3.300 1,033,724 +0.08(+2.48%)
Dec 14, 2020 3.350 3.400 3.210 3.220 42,907 -0.18(-5.29%)
Dec 11, 2020 3.410 3.460 3.120 3.400 71,500 -0.05(-1.45%)
Dec 10, 2020 3.390 3.710 3.210 3.450 247,473 -0.03(-0.86%)
Dec 09, 2020 3.230 4.230 3.070 3.480 1,267,445 +0.32(+10.13%)
Dec 08, 2020 3.160 3.240 3.110 3.160 50,083 +0.00(+0.00%)
Dec 07, 2020 3.220 3.260 3.130 3.160 30,421 -0.02(-0.63%)
Dec 04, 2020 3.220 3.287 3.100 3.180 62,700 +0.02(+0.63%)
Dec 03, 2020 3.160 3.240 3.120 3.160 42,915 -0.01(-0.32%)
Dec 02, 2020 3.200 3.250 3.100 3.170 42,240 -0.03(-0.94%)
Dec 01, 2020 3.170 3.290 3.051 3.200 48,425 +0.03(+0.95%)
Nov 30, 2020 3.350 3.380 3.130 3.170 66,461 -0.14(-4.35%)
Nov 27, 2020 3.190 3.330 3.116 3.314 64,400 +0.12(+3.89%)
Nov 25, 2020 2.980 3.220 2.980 3.190 96,600 +0.16(+5.28%)
Nov 24, 2020 3.140 3.140 3.000 3.030 43,040 +0.01(+0.33%)
Nov 23, 2020 3.060 3.150 2.940 3.020 104,990 -0.03(-0.98%)
Nov 20, 2020 2.920 3.050 2.854 3.050 52,900 +0.16(+5.54%)
Nov 19, 2020 2.900 2.900 2.780 2.890 69,790 +0.01(+0.35%)
Nov 18, 2020 2.800 2.940 2.600 2.880 385,276 -0.02(-0.69%)
Nov 17, 2020 3.060 3.240 3.050 2.900 52,373 -0.25(-7.94%)
Nov 16, 2020 3.130 3.240 3.110 3.150 57,370 +0.05(+1.61%)
Nov 13, 2020 3.100 3.180 3.020 3.100 57,600 +0.05(+1.64%)
Nov 12, 2020 3.020 3.160 3.020 3.050 28,549 +0.02(+0.66%)
Nov 11, 2020 3.180 3.185 3.025 3.030 41,256 -0.14(-4.42%)
Nov 10, 2020 3.180 3.230 3.010 3.170 23,523 -0.01(-0.31%)
Nov 09, 2020 3.230 3.300 3.110 3.180 61,144 +0.09(+2.91%)
Nov 06, 2020 3.100 3.230 2.970 3.090 126,100 +0.14(+4.75%)
Nov 05, 2020 3.040 3.040 2.820 2.950 142,551 -0.06(-1.99%)
Nov 04, 2020 3.080 3.170 2.850 3.010 147,101 -0.05(-1.63%)
Nov 03, 2020 3.050 3.270 3.050 3.060 135,736 +0.01(+0.33%)
Nov 02, 2020 3.570 3.570 3.010 3.050 285,050 -0.44(-12.61%)
Oct 30, 2020 3.420 3.600 3.380 3.490 40,400 +0.04(+1.16%)
Oct 29, 2020 3.390 3.500 3.310 3.450 75,663 +0.06(+1.77%)
Oct 28, 2020 3.780 3.790 3.390 3.390 216,773 -0.29(-7.88%)
Oct 27, 2020 3.690 3.870 3.660 3.680 81,684 -0.01(-0.27%)
Oct 26, 2020 4.100 4.150 3.620 3.690 202,951 -0.39(-9.56%)
Oct 23, 2020 3.810 4.200 3.679 4.080 279,300 +0.38(+10.27%)
Oct 22, 2020 3.480 3.730 3.450 3.700 184,827 +0.27(+7.87%)
Oct 21, 2020 3.500 3.520 3.340 3.430 175,056 +0.08(+2.39%)
Oct 20, 2020 3.750 3.810 3.220 3.350 513,710 -0.64(-16.04%)
Oct 19, 2020 4.000 4.140 3.800 3.990 298,692 -0.02(-0.50%)
Oct 16, 2020 4.130 4.300 4.000 4.010 533,000 -0.33(-7.60%)
Oct 15, 2020 3.630 4.400 3.550 4.340 1,965,886 +0.38(+9.60%)
Oct 14, 2020 4.090 5.720 3.760 3.960 49,235,000 +0.98(+32.89%)
Oct 13, 2020 2.980 3.040 2.970 2.980 20,948 -0.02(-0.67%)
Oct 12, 2020 3.060 3.070 2.930 3.000 92,524 -0.04(-1.32%)
Oct 09, 2020 3.060 3.080 3.000 3.040 28,000 +0.02(+0.66%)
Oct 08, 2020 3.030 3.180 3.000 3.020 27,527 +0.00(+0.00%)
Oct 07, 2020 2.920 3.050 2.920 3.020 34,195 +0.10(+3.42%)
Oct 06, 2020 2.990 3.090 2.910 2.920 43,123 -0.08(-2.67%)
Oct 05, 2020 3.050 3.133 2.990 3.000 26,915 -0.05(-1.64%)
Oct 02, 2020 2.990 3.090 2.990 3.050 17,900 -0.01(-0.33%)
Oct 01, 2020 3.130 3.150 2.970 3.060 47,122 -0.03(-0.97%)
Sep 30, 2020 3.310 3.310 3.070 3.090 69,022 -0.23(-6.93%)
Sep 29, 2020 3.150 3.350 3.150 3.320 62,985 +0.17(+5.40%)
Sep 28, 2020 3.100 3.250 3.090 3.150 42,605 +0.07(+2.27%)
Sep 25, 2020 3.000 3.101 2.950 3.080 55,000 +0.08(+2.67%)
Sep 24, 2020 3.130 3.130 2.940 3.000 92,518 -0.16(-5.06%)
Sep 23, 2020 3.230 3.290 3.110 3.160 32,082 -0.07(-2.17%)
Sep 22, 2020 3.380 3.380 3.170 3.230 44,116 -0.15(-4.44%)
Sep 21, 2020 3.330 3.440 3.090 3.380 86,456 -0.01(-0.29%)
Sep 18, 2020 3.280 3.400 3.180 3.390 109,700 +0.07(+2.11%)
Sep 17, 2020 3.270 3.330 3.160 3.320 37,153 +0.05(+1.53%)
Sep 16, 2020 3.360 3.500 3.220 3.270 88,759 -0.10(-2.97%)
Sep 15, 2020 3.300 3.450 3.290 3.370 87,918 +0.10(+3.06%)
Sep 14, 2020 3.250 3.290 3.110 3.270 89,838 +0.07(+2.19%)
Sep 11, 2020 3.100 3.220 3.060 3.200 111,300 +0.11(+3.56%)
Sep 10, 2020 2.990 3.233 2.982 3.090 149,725 +0.07(+2.32%)
Sep 09, 2020 2.900 3.030 2.900 3.020 110,161 +0.13(+4.50%)
Sep 08, 2020 2.800 2.950 2.760 2.890 75,300 +0.05(+1.76%)
Sep 04, 2020 2.830 2.910 2.572 2.840 201,300 -0.09(-3.07%)
Sep 03, 2020 3.070 3.110 2.800 2.930 271,658 -0.14(-4.56%)
Sep 02, 2020 3.200 3.470 3.050 3.070 528,749 -0.17(-5.25%)
Sep 01, 2020 3.500 3.590 3.220 3.240 312,752 -0.26(-7.43%)
Aug 31, 2020 3.620 3.880 3.460 3.500 906,636 -0.09(-2.51%)
Aug 28, 2020 3.570 3.650 3.439 3.590 234,300 +0.12(+3.46%)
Aug 27, 2020 3.350 3.470 3.330 3.470 132,529 +0.12(+3.58%)
Aug 26, 2020 3.460 3.590 3.310 3.350 182,087 -0.10(-2.90%)
Aug 25, 2020 3.330 3.450 3.220 3.450 181,224 +0.13(+3.92%)
Aug 24, 2020 3.370 3.370 3.190 3.320 250,928 -0.02(-0.60%)
Aug 21, 2020 3.360 3.439 3.250 3.340 291,700 -0.02(-0.60%)
Aug 20, 2020 3.370 3.400 3.140 3.360 582,899 +0.02(+0.60%)
Aug 19, 2020 3.300 3.470 3.180 3.340 347,864 -0.04(-1.18%)
Aug 18, 2020 3.950 3.950 3.120 3.380 2,143,210 -0.50(-12.89%)
Aug 17, 2020 4.650 4.750 3.860 3.880 1,253,929 -1.90(-32.87%)
Aug 14, 2020 6.040 6.160 5.780 5.780 313,500 -0.26(-4.30%)
Aug 13, 2020 6.240 6.340 5.900 6.040 129,053 -0.13(-2.11%)
Aug 12, 2020 6.330 6.753 6.100 6.170 158,378 -0.15(-2.37%)
Aug 11, 2020 7.020 7.350 6.300 6.320 280,151 -0.74(-10.48%)
Aug 10, 2020 6.490 7.250 6.450 7.060 253,285 +0.70(+11.01%)
Aug 07, 2020 6.520 6.670 6.280 6.360 193,000 -0.24(-3.64%)
Aug 06, 2020 6.300 6.740 6.130 6.600 161,935 +0.29(+4.60%)
Aug 05, 2020 6.430 6.430 6.120 6.310 119,529 -0.09(-1.41%)
Aug 04, 2020 6.110 6.470 5.976 6.400 104,414 +0.27(+4.40%)
Aug 03, 2020 5.980 6.300 5.770 6.130 86,007 +0.26(+4.43%)
Jul 31, 2020 5.960 6.080 5.670 5.870 266,100 +0.04(+0.69%)
Jul 30, 2020 5.590 6.170 5.510 5.830 371,267 +0.11(+1.92%)
Jul 29, 2020 5.860 6.150 5.610 5.720 208,233 -0.15(-2.56%)
Jul 28, 2020 5.490 5.970 5.450 5.870 231,044 +0.34(+6.15%)
Jul 27, 2020 6.150 6.320 5.430 5.530 394,173 -0.70(-11.24%)
Jul 24, 2020 6.430 8.320 6.030 6.230 4,488,100 +0.27(+4.53%)
Jul 23, 2020 6.040 6.620 5.930 5.960 245,519 -0.30(-4.79%)
Jul 22, 2020 6.350 6.430 6.010 6.260 175,091 -0.19(-2.95%)
Jul 21, 2020 5.860 6.970 5.800 6.450 675,556 +0.59(+10.07%)
Jul 20, 2020 5.580 5.970 5.380 5.860 245,984 +0.35(+6.35%)
Jul 17, 2020 4.950 5.590 4.950 5.510 472,100 +0.57(+11.54%)
Jul 16, 2020 5.000 5.130 4.660 4.940 173,164 -0.08(-1.59%)
Jul 15, 2020 4.740 5.220 4.700 5.020 556,630 +0.31(+6.58%)
Jul 14, 2020 4.610 4.750 4.510 4.710 143,406 +0.04(+0.86%)
Jul 13, 2020 5.250 5.250 4.510 4.670 701,644 -0.50(-9.67%)
Jul 10, 2020 5.250 5.400 5.045 5.170 303,300 -0.04(-0.77%)
Jul 09, 2020 5.200 5.650 5.080 5.210 385,021 +0.02(+0.39%)
Jul 08, 2020 5.430 5.700 5.110 5.190 259,554 -0.34(-6.15%)
Jul 07, 2020 5.830 6.340 5.450 5.530 419,062 -0.83(-13.05%)
Jul 06, 2020 6.380 6.800 5.620 6.360 1,218,406 +0.22(+3.58%)
Jul 02, 2020 5.100 6.640 4.770 6.140 5,352,400 +1.73(+39.23%)
Jul 01, 2020 4.760 4.840 4.310 4.410 612,048 -0.24(-5.16%)
Jun 30, 2020 4.950 4.950 4.350 4.650 226,754 -0.15(-3.12%)
Jun 29, 2020 4.810 5.180 4.360 4.800 687,614 +0.07(+1.48%)
Jun 26, 2020 5.300 5.300 4.584 4.730 408,800 -0.63(-11.75%)
Jun 25, 2020 5.150 5.650 5.090 5.360 414,871 +0.23(+4.48%)
Jun 24, 2020 5.270 5.440 5.100 5.130 40,412 -0.20(-3.75%)
Jun 23, 2020 5.120 5.460 5.120 5.330 85,275 +0.22(+4.31%)
Jun 22, 2020 5.010 5.250 5.010 5.110 64,448 +0.06(+1.19%)
Jun 19, 2020 5.220 5.310 5.050 5.050 56,500 -0.11(-2.13%)
Jun 18, 2020 5.250 5.440 5.150 5.160 66,972 -0.10(-1.90%)
Jun 17, 2020 5.450 5.450 5.210 5.260 45,829 -0.09(-1.68%)
Jun 16, 2020 5.330 5.560 5.290 5.350 34,625 +0.01(+0.19%)
Jun 15, 2020 5.230 5.530 5.110 5.340 27,816 +0.14(+2.69%)
Jun 12, 2020 5.330 5.370 5.000 5.200 33,600 +0.20(+4.00%)
Jun 11, 2020 5.100 5.250 5.000 5.000 83,616 -0.61(-10.87%)
Jun 10, 2020 5.700 5.740 5.460 5.610 70,838 -0.14(-2.43%)
Jun 09, 2020 5.900 5.900 5.540 5.750 54,840 -0.12(-2.05%)
Jun 08, 2020 5.740 5.870 5.410 5.870 105,669 +0.33(+5.96%)
Jun 05, 2020 5.190 5.750 5.150 5.540 146,800 +0.35(+6.74%)
Jun 04, 2020 5.180 5.240 5.030 5.190 54,740 -0.02(-0.38%)
Jun 03, 2020 5.080 5.290 5.050 5.210 71,755 +0.18(+3.58%)
Jun 02, 2020 5.000 5.320 4.989 5.030 48,067 +0.01(+0.20%)
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.