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 (%)
Sep 28, 2018 1.550 1.580 1.520 1.540 222,400 -0.01(-0.65%)
Sep 27, 2018 1.610 1.610 1.550 1.550 175,682 -0.03(-1.90%)
Sep 26, 2018 1.620 1.620 1.540 1.580 497,142 -0.05(-3.07%)
Sep 25, 2018 1.660 1.670 1.570 1.630 289,222 +0.03(+1.87%)
Sep 24, 2018 1.560 1.650 1.520 1.600 639,979 +0.07(+4.58%)
Sep 21, 2018 1.630 1.630 1.530 1.530 624,000 -0.12(-7.27%)
Sep 20, 2018 1.710 1.780 1.520 1.650 1,585,088 -0.03(-1.79%)
Sep 19, 2018 1.620 1.730 1.580 1.680 1,423,167 +0.08(+5.00%)
Sep 18, 2018 1.490 1.640 1.470 1.600 1,679,619 +0.13(+8.84%)
Sep 17, 2018 1.460 1.490 1.440 1.470 395,002 +0.02(+1.38%)
Sep 14, 2018 1.470 1.470 1.410 1.450 304,000 +0.03(+2.11%)
Sep 13, 2018 1.470 1.480 1.400 1.420 304,427 -0.03(-2.07%)
Sep 12, 2018 1.420 1.470 1.410 1.450 308,513 +0.03(+2.11%)
Sep 11, 2018 1.450 1.490 1.400 1.420 533,573 -0.05(-3.40%)
Sep 10, 2018 1.490 1.500 1.410 1.470 435,871 -0.01(-0.68%)
Sep 07, 2018 1.470 1.500 1.360 1.480 736,000 +0.01(+0.68%)
Sep 06, 2018 1.510 1.580 1.450 1.470 941,697 -0.04(-2.65%)
Sep 05, 2018 1.500 1.550 1.450 1.510 695,769 +0.01(+0.67%)
Sep 04, 2018 1.500 1.510 1.450 1.500 845,711 +0.03(+2.04%)
Aug 31, 2018 1.470 1.470 1.470 0 +0.06(+4.26%)
Aug 30, 2018 1.380 1.450 1.370 1.410 990,529 +0.04(+2.92%)
Aug 29, 2018 1.320 1.380 1.300 1.370 627,155 +0.04(+3.01%)
Aug 28, 2018 1.320 1.350 1.250 1.330 455,536 -0.01(-0.75%)
Aug 27, 2018 1.420 1.450 1.250 1.340 2,488,959 -0.01(-0.74%)
Aug 24, 2018 1.190 1.390 1.180 1.350 4,360,300 +0.17(+14.41%)
Aug 23, 2018 1.120 1.190 1.100 1.180 949,453 +0.06(+5.36%)
Aug 22, 2018 1.090 1.140 1.070 1.120 482,956 +0.06(+5.66%)
Aug 21, 2018 1.040 1.100 1.030 1.060 539,748 +0.01(+0.95%)
Aug 20, 2018 1.040 1.060 1.020 1.050 286,711 +0.03(+2.94%)
Aug 17, 2018 1.010 1.030 1.010 1.020 253,200 +0.00(+0.00%)
Aug 16, 2018 1.000 1.040 0.9900 1.020 228,145 +0.01(+0.99%)
Aug 15, 2018 1.040 1.050 1.010 1.010 164,573 -0.02(-1.94%)
Aug 14, 2018 1.040 1.050 1.020 1.030 412,854 -0.01(-0.96%)
Aug 13, 2018 1.080 1.080 1.020 1.040 369,197 -0.03(-2.80%)
Aug 10, 2018 1.070 1.140 1.060 1.070 1,333,400 +0.04(+3.88%)
Aug 09, 2018 1.010 1.050 1.010 1.030 305,678 +0.01(+0.98%)
Aug 08, 2018 1.020 1.030 1.000 1.020 168,776 +0.00(+0.00%)
Aug 07, 2018 1.050 1.060 1.010 1.020 116,712 -0.02(-1.92%)
Aug 06, 2018 1.020 1.040 1.010 1.040 200,666 +0.04(+4.00%)
Aug 03, 2018 1.000 1.040 0.9900 1.000 304,100 -0.00(-0.49%)
Aug 02, 2018 1.050 1.051 0.9900 1.005 419,064 -0.04(-4.02%)
Aug 01, 2018 1.070 1.071 1.031 1.047 152,730 +0.02(+1.65%)
Jul 31, 2018 1.100 1.100 1.010 1.030 982,124 -0.07(-6.36%)
Jul 30, 2018 1.130 1.160 1.090 1.100 415,698 -0.04(-3.51%)
Jul 27, 2018 1.090 1.190 1.090 1.140 1,595,400 +0.05(+4.68%)
Jul 26, 2018 1.080 1.100 1.040 1.089 460,865 +0.04(+3.71%)
Jul 25, 2018 1.030 1.060 1.021 1.050 266,003 +0.02(+1.94%)
Jul 24, 2018 1.100 1.100 1.025 1.030 438,983 -0.05(-4.63%)
Jul 23, 2018 1.070 1.100 1.048 1.080 761,484 +0.03(+2.86%)
Jul 20, 2018 1.020 1.070 1.020 1.050 550,312 +0.02(+1.94%)
Jul 19, 2018 1.030 1.050 0.9900 1.030 285,307 +0.01(+0.98%)
Jul 18, 2018 1.040 1.050 0.9800 1.020 453,643 -0.02(-1.92%)
Jul 17, 2018 1.020 1.080 1.000 1.040 1,206,412 +0.02(+1.46%)
Jul 16, 2018 0.9400 1.040 0.9301 1.025 1,550,486 +0.08(+8.35%)
Jul 13, 2018 0.9400 0.9580 0.9200 0.9460 496,560 +0.02(+2.49%)
Jul 12, 2018 0.9094 0.9400 0.8941 0.9230 491,770 +0.03(+3.71%)
Jul 11, 2018 0.9100 0.9200 0.8900 0.8900 180,498 -0.02(-2.20%)
Jul 10, 2018 0.9000 0.9362 0.8946 0.9100 125,851 +0.00(+0.00%)
Jul 09, 2018 0.9000 0.9400 0.8851 0.9100 582,215 +0.01(+1.11%)
Jul 06, 2018 0.9000 0.9000 0.8900 0.9000 306,460 +0.00(+0.00%)
Jul 05, 2018 0.9000 0.9000 0.8900 0.9000 284,987 +0.00(+0.00%)
Jul 03, 2018 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
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.