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 (%)
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.