Skip to main content
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 (%)
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%)
Jun 01, 2020 5.010 5.130 4.890 5.020 26,335 +0.02(+0.40%)
May 29, 2020 5.157 5.157 4.940 5.000 49,900 -0.09(-1.77%)
May 28, 2020 5.130 5.300 5.080 5.090 29,979 -0.09(-1.74%)
May 27, 2020 5.250 5.300 4.950 5.180 47,291 +0.03(+0.58%)
May 26, 2020 5.360 5.360 5.070 5.150 35,027 +0.09(+1.78%)
May 22, 2020 5.050 5.280 4.850 5.060 44,400 +0.03(+0.60%)
May 21, 2020 5.170 5.200 5.010 5.030 48,797 -0.13(-2.52%)
May 20, 2020 5.464 5.540 5.035 5.160 84,241 -0.38(-6.86%)
May 19, 2020 4.990 5.600 4.760 5.540 207,076 +0.62(+12.60%)
May 18, 2020 4.750 5.130 4.750 4.920 125,950 +0.22(+4.68%)
May 15, 2020 4.800 4.800 4.510 4.700 79,500 -0.05(-1.05%)
May 14, 2020 4.750 4.800 4.450 4.750 84,564 -0.04(-0.84%)
May 13, 2020 4.660 6.200 4.520 4.790 803,470 +0.19(+4.13%)
May 12, 2020 4.820 5.080 4.600 4.600 72,444 -0.25(-5.15%)
May 11, 2020 5.170 5.176 4.850 4.850 75,137 -0.20(-3.96%)
May 08, 2020 4.960 5.195 4.960 5.050 31,100 +0.07(+1.41%)
May 07, 2020 5.050 5.170 4.980 4.980 43,460 -0.17(-3.30%)
May 06, 2020 5.140 5.220 5.000 5.150 29,712 -0.05(-0.96%)
May 05, 2020 5.270 5.330 5.050 5.200 27,920 +0.02(+0.39%)
May 04, 2020 5.140 5.180 5.042 5.180 29,629 +0.03(+0.60%)
May 01, 2020 5.410 5.520 5.110 5.149 68,800 -0.41(-7.39%)
Apr 30, 2020 5.790 5.790 5.440 5.560 53,252 -0.24(-4.14%)
Apr 29, 2020 5.540 5.800 5.410 5.800 65,973 +0.36(+6.62%)
Apr 28, 2020 5.780 5.780 5.140 5.440 78,021 -0.14(-2.51%)
Apr 27, 2020 6.000 6.440 5.390 5.580 267,366 +0.58(+11.60%)
Apr 24, 2020 5.800 5.950 4.710 5.000 213,300 -0.89(-15.11%)
Apr 23, 2020 6.600 6.660 5.810 5.890 166,780 -0.06(-1.01%)
Apr 22, 2020 5.930 6.370 5.830 5.950 158,126 +0.11(+1.89%)
Apr 21, 2020 5.710 6.000 5.609 5.840 22,386 -0.10(-1.69%)
Apr 20, 2020 5.690 6.029 5.690 5.940 19,854 +0.11(+1.89%)
Apr 17, 2020 5.810 6.120 5.760 5.830 124,300 +0.12(+2.10%)
Apr 16, 2020 5.590 5.900 5.400 5.710 81,073 +0.29(+5.35%)
Apr 15, 2020 5.410 6.190 4.940 5.420 164,748 +0.61(+12.68%)
Apr 14, 2020 4.820 5.004 4.560 4.810 22,078 -0.01(-0.21%)
Apr 13, 2020 4.990 4.990 4.540 4.820 38,120 +0.15(+3.21%)
Apr 09, 2020 5.010 5.192 4.170 4.670 85,500 -0.40(-7.97%)
Apr 08, 2020 4.940 5.160 4.540 5.074 30,170 +0.14(+2.93%)
Apr 07, 2020 4.610 5.274 4.610 4.930 18,876 +0.33(+7.17%)
Apr 06, 2020 4.900 4.990 4.550 4.600 18,410 +0.10(+2.22%)
Apr 03, 2020 4.740 4.750 4.300 4.500 69,200 -0.39(-7.98%)
Apr 02, 2020 5.050 5.160 4.750 4.890 35,452 -0.13(-2.59%)
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.