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 28, 2020 8.250 8.505 7.550 8.220 37,000 -0.13(-1.56%)
Feb 27, 2020 8.810 8.937 8.237 8.350 59,100 -0.73(-8.04%)
Feb 26, 2020 9.670 10.03 8.810 9.080 52,738 -0.71(-7.25%)
Feb 25, 2020 10.19 10.78 9.590 9.790 54,586 -0.31(-3.07%)
Feb 24, 2020 10.50 10.50 9.768 10.10 53,497 -0.45(-4.27%)
Feb 21, 2020 10.38 11.00 10.33 10.55 106,000 +0.27(+2.63%)
Feb 20, 2020 9.080 10.37 9.080 10.28 149,724 +1.19(+13.11%)
Feb 19, 2020 9.083 9.350 8.870 9.089 43,334 +0.14(+1.55%)
Feb 18, 2020 8.980 9.100 8.570 8.950 38,670 +0.15(+1.70%)
Feb 14, 2020 8.490 9.000 8.400 8.800 63,500 +0.44(+5.26%)
Feb 13, 2020 8.020 8.470 7.900 8.360 32,547 +0.04(+0.48%)
Feb 12, 2020 8.500 8.500 8.000 8.320 58,780 -0.05(-0.60%)
Feb 11, 2020 8.310 9.250 7.550 8.370 273,085 +0.56(+7.17%)
Feb 10, 2020 7.990 7.990 7.590 7.810 38,945 -0.13(-1.64%)
Feb 07, 2020 8.240 8.240 7.770 7.940 31,700 -0.17(-2.10%)
Feb 06, 2020 8.100 8.250 7.710 8.110 47,662 +0.12(+1.50%)
Feb 05, 2020 7.700 8.290 7.680 7.990 55,004 +0.20(+2.57%)
Feb 04, 2020 7.960 8.017 7.530 7.790 33,738 -0.14(-1.77%)
Feb 03, 2020 7.870 8.340 7.870 7.930 43,586 +0.02(+0.25%)
Jan 31, 2020 7.580 8.000 7.550 7.910 40,500 +0.27(+3.53%)
Jan 30, 2020 7.720 7.900 7.470 7.640 28,858 -0.27(-3.41%)
Jan 29, 2020 8.210 8.490 7.670 7.910 40,431 -0.28(-3.42%)
Jan 28, 2020 7.090 8.360 7.090 8.190 91,017 +1.11(+15.76%)
Jan 27, 2020 7.240 7.648 6.800 7.075 49,709 -0.33(-4.39%)
Jan 24, 2020 7.790 7.830 7.280 7.400 69,000 -0.43(-5.49%)
Jan 23, 2020 8.100 8.150 7.800 7.830 32,724 -0.35(-4.28%)
Jan 22, 2020 8.090 8.716 7.800 8.180 50,605 -0.10(-1.21%)
Jan 21, 2020 8.280 8.430 7.970 8.280 50,581 +0.09(+1.10%)
Jan 17, 2020 7.900 8.560 7.724 8.190 144,600 +0.28(+3.54%)
Jan 16, 2020 7.000 8.800 6.510 7.910 453,895 +1.12(+16.49%)
Jan 15, 2020 6.250 7.220 5.900 6.790 369,939 +6.17(+995.16%)
Jan 14, 2020 0.6100 0.6299 0.5802 0.6200 338,249 +0.00(+0.00%)
Jan 13, 2020 0.7000 0.7073 0.5700 0.6200 1,514,842 -0.04(-5.65%)
Jan 10, 2020 0.6300 0.6630 0.6100 0.6571 771,700 +0.03(+4.38%)
Jan 09, 2020 0.6383 0.6400 0.5902 0.6295 336,497 +0.02(+3.93%)
Jan 08, 2020 0.6000 0.6400 0.5900 0.6057 624,969 +0.01(+0.95%)
Jan 07, 2020 0.5600 0.6100 0.5500 0.6000 690,710 +0.03(+5.89%)
Jan 06, 2020 0.5300 0.5999 0.5300 0.5666 451,464 +0.05(+8.94%)
Jan 03, 2020 0.4900 0.5300 0.4900 0.5201 209,200 +0.03(+6.14%)
Jan 02, 2020 0.5200 0.5300 0.4900 0.4900 438,441 -0.01(-2.00%)
Dec 31, 2019 0.5067 0.5200 0.4995 0.5000 120,000 -0.01(-2.00%)
Dec 30, 2019 0.5173 0.5300 0.5000 0.5102 171,580 +0.00(+0.02%)
Dec 27, 2019 0.5200 0.5200 0.4967 0.5101 187,200 -0.01(-1.90%)
Dec 26, 2019 0.4900 0.5200 0.4800 0.5200 214,539 +0.03(+5.50%)
Dec 24, 2019 0.4800 0.4929 0.4702 0.4929 90,100 +0.00(+0.59%)
Dec 23, 2019 0.4700 0.4900 0.4600 0.4900 142,798 +0.01(+3.09%)
Dec 20, 2019 0.4800 0.5000 0.4750 0.4753 284,800 -0.02(-4.94%)
Dec 19, 2019 0.5000 0.5300 0.4700 0.5000 399,921 +0.00(+0.00%)
Dec 18, 2019 0.5300 0.5300 0.5000 0.5000 648,081 -0.01(-1.96%)
Dec 17, 2019 0.4800 0.6400 0.4800 0.5100 3,256,289 +0.05(+10.39%)
Dec 16, 2019 0.4550 0.4699 0.4550 0.4620 137,815 +0.01(+2.64%)
Dec 13, 2019 0.4590 0.4700 0.4501 0.4501 88,000 +0.00(+0.60%)
Dec 12, 2019 0.4364 0.4600 0.4302 0.4474 160,581 +0.01(+3.18%)
Dec 11, 2019 0.4400 0.4700 0.4325 0.4336 181,251 -0.02(-3.64%)
Dec 10, 2019 0.4400 0.4500 0.4400 0.4500 162,110 +0.00(+0.00%)
Dec 09, 2019 0.4396 0.4600 0.4300 0.4500 111,369 +0.02(+4.80%)
Dec 06, 2019 0.4397 0.4600 0.4200 0.4294 96,000 -0.01(-1.76%)
Dec 05, 2019 0.4500 0.4600 0.4369 0.4371 217,111 +0.00(+0.44%)
Dec 04, 2019 0.4546 0.4600 0.4200 0.4352 227,091 -0.01(-3.29%)
Dec 03, 2019 0.4799 0.4799 0.4350 0.4500 178,861 +0.00(+0.00%)
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.