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, 2018 0.8580 0.8580 0.8222 0.8300 184,032 -0.00(-0.22%)
May 30, 2018 0.8600 0.8779 0.8317 0.8318 338,344 +0.00(+0.22%)
May 29, 2018 0.8400 0.8520 0.8201 0.8300 216,465 -0.01(-1.19%)
May 25, 2018 0.8400 0.8400 0.8400 0 -0.00(-0.47%)
May 24, 2018 0.8600 0.8600 0.8330 0.8440 314,096 -0.01(-1.63%)
May 23, 2018 0.8700 0.8701 0.8503 0.8580 305,179 +0.00(+0.07%)
May 22, 2018 0.8860 0.8900 0.8502 0.8574 285,760 -0.03(-3.61%)
May 21, 2018 0.9000 0.9000 0.8700 0.8895 284,771 -0.01(-1.17%)
May 18, 2018 0.8800 0.9000 0.8800 0.9000 130,964 +0.02(+2.80%)
May 17, 2018 0.8820 0.9000 0.8701 0.8755 289,207 -0.01(-0.74%)
May 16, 2018 0.9480 0.9480 0.8800 0.8820 224,430 -0.01(-1.63%)
May 15, 2018 0.9490 0.9500 0.8800 0.8966 663,144 -0.06(-6.60%)
May 14, 2018 0.9400 0.9879 0.9200 0.9600 627,339 +0.04(+4.38%)
May 11, 2018 0.9400 0.9440 0.9000 0.9197 214,671 -0.02(-1.64%)
May 10, 2018 0.9300 0.9400 0.9100 0.9350 285,398 +0.02(+1.63%)
May 09, 2018 0.8900 0.9274 0.8823 0.9200 417,590 +0.04(+4.52%)
May 08, 2018 0.8800 0.8890 0.8602 0.8802 210,717 +0.01(+1.18%)
May 07, 2018 0.8600 0.8800 0.8500 0.8700 232,277 +0.01(+1.17%)
May 04, 2018 0.8610 0.8651 0.8420 0.8599 211,703 -0.00(-0.14%)
May 03, 2018 0.8910 0.9030 0.8600 0.8611 225,557 -0.03(-3.41%)
May 02, 2018 0.8810 0.9049 0.8804 0.8915 144,401 +0.01(+0.86%)
May 01, 2018 0.8700 0.8880 0.8700 0.8839 137,298 +0.01(+0.66%)
Apr 30, 2018 0.8800 0.8800 0.8600 0.8781 153,794 +0.03(+3.26%)
Apr 27, 2018 0.9050 0.9050 0.7675 0.8504 1,163,653 -0.04(-4.66%)
Apr 26, 2018 0.9100 0.9100 0.8900 0.8920 94,337 -0.01(-1.44%)
Apr 25, 2018 0.9138 0.9200 0.8900 0.9050 114,774 +0.01(+0.63%)
Apr 24, 2018 0.9200 0.9200 0.8900 0.8993 133,431 -0.01(-0.62%)
Apr 23, 2018 0.9100 0.9250 0.8925 0.9049 162,853 -0.01(-0.55%)
Apr 20, 2018 0.9300 0.9300 0.9010 0.9099 245,151 +0.00(+0.08%)
Apr 19, 2018 0.9400 0.9549 0.8902 0.9092 274,016 -0.04(-3.72%)
Apr 18, 2018 0.9700 0.9700 0.9300 0.9443 547,200 +0.04(+3.91%)
Apr 17, 2018 0.9000 0.9200 0.8928 0.9088 202,491 +0.00(+0.42%)
Apr 16, 2018 0.9200 0.9296 0.9000 0.9050 190,373 -0.02(-2.12%)
Apr 13, 2018 0.9250 0.9322 0.8900 0.9246 131,552 +0.00(+0.46%)
Apr 12, 2018 0.9400 0.9400 0.9100 0.9204 97,456 -0.01(-1.28%)
Apr 11, 2018 0.9400 0.9400 0.9110 0.9323 139,166 -0.02(-1.69%)
Apr 10, 2018 0.9000 0.9498 0.8921 0.9483 268,079 +0.05(+5.37%)
Apr 09, 2018 0.9200 0.9200 0.9000 0.9000 129,485 -0.02(-2.17%)
Apr 06, 2018 0.9076 0.9200 0.8935 0.9200 189,562 +0.01(+1.53%)
Apr 05, 2018 0.8812 0.9480 0.8800 0.9061 278,651 +0.02(+2.35%)
Apr 04, 2018 0.8600 0.8951 0.8550 0.8853 287,842 +0.02(+1.76%)
Apr 03, 2018 0.8600 0.8900 0.8600 0.8700 313,264 +0.00(+0.55%)
Apr 02, 2018 0.9150 0.9150 0.8502 0.8652 453,068 -0.02(-1.99%)
Mar 29, 2018 0.8828 0.8828 0.8828 0 +0.01(+1.25%)
Mar 28, 2018 0.9500 0.9500 0.8500 0.8719 591,268 -0.04(-4.25%)
Mar 27, 2018 0.9271 0.9400 0.9100 0.9106 225,725 -0.02(-2.08%)
Mar 26, 2018 0.9410 0.9600 0.9088 0.9299 461,836 -0.01(-1.07%)
Mar 23, 2018 0.9701 0.9800 0.9210 0.9400 1,005,554 -0.05(-5.52%)
Mar 22, 2018 1.010 1.010 0.9602 0.9949 338,828 -0.01(-0.52%)
Mar 21, 2018 1.020 1.020 0.9900 1.000 312,370 -0.02(-1.95%)
Mar 20, 2018 1.050 1.059 0.9923 1.020 770,832 +0.01(+0.99%)
Mar 19, 2018 1.030 1.030 0.9800 1.010 695,662 -0.04(-3.81%)
Mar 16, 2018 1.000 1.050 0.9500 1.050 1,744,760 -0.05(-4.55%)
Mar 15, 2018 1.100 1.130 1.070 1.100 943,394 +0.04(+3.77%)
Mar 14, 2018 1.060 1.070 1.030 1.060 396,285 +0.02(+1.91%)
Mar 13, 2018 1.080 1.100 1.030 1.040 504,571 -0.04(-3.69%)
Mar 12, 2018 1.080 1.120 1.071 1.080 698,229 +0.00(+0.00%)
Mar 09, 2018 1.050 1.100 1.030 1.080 731,787 +0.05(+4.85%)
Mar 08, 2018 1.060 1.070 1.030 1.030 703,466 +0.02(+1.98%)
Mar 07, 2018 1.000 1.030 0.9612 1.010 290,837 +0.00(+0.00%)
Mar 06, 2018 1.020 1.040 1.000 1.010 351,353 +0.00(+0.00%)
Mar 05, 2018 1.000 1.020 0.9851 1.010 207,069 +0.00(+0.00%)
Mar 02, 2018 0.9847 1.010 0.9700 1.010 374,247 +0.04(+4.13%)
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.