Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2020 3.350 3.380 3.130 3.170 66,461 -0.14(-4.35%)
Nov 27, 2020 3.190 3.330 3.116 3.314 64,400 +0.12(+3.89%)
Nov 25, 2020 2.980 3.220 2.980 3.190 96,600 +0.16(+5.28%)
Nov 24, 2020 3.140 3.140 3.000 3.030 43,040 +0.01(+0.33%)
Nov 23, 2020 3.060 3.150 2.940 3.020 104,990 -0.03(-0.98%)
Nov 20, 2020 2.920 3.050 2.854 3.050 52,900 +0.16(+5.54%)
Nov 19, 2020 2.900 2.900 2.780 2.890 69,790 +0.01(+0.35%)
Nov 18, 2020 2.800 2.940 2.600 2.880 385,276 -0.02(-0.69%)
Nov 17, 2020 3.060 3.240 3.050 2.900 52,373 -0.25(-7.94%)
Nov 16, 2020 3.130 3.240 3.110 3.150 57,370 +0.05(+1.61%)
Nov 13, 2020 3.100 3.180 3.020 3.100 57,600 +0.05(+1.64%)
Nov 12, 2020 3.020 3.160 3.020 3.050 28,549 +0.02(+0.66%)
Nov 11, 2020 3.180 3.185 3.025 3.030 41,256 -0.14(-4.42%)
Nov 10, 2020 3.180 3.230 3.010 3.170 23,523 -0.01(-0.31%)
Nov 09, 2020 3.230 3.300 3.110 3.180 61,144 +0.09(+2.91%)
Nov 06, 2020 3.100 3.230 2.970 3.090 126,100 +0.14(+4.75%)
Nov 05, 2020 3.040 3.040 2.820 2.950 142,551 -0.06(-1.99%)
Nov 04, 2020 3.080 3.170 2.850 3.010 147,101 -0.05(-1.63%)
Nov 03, 2020 3.050 3.270 3.050 3.060 135,736 +0.01(+0.33%)
Nov 02, 2020 3.570 3.570 3.010 3.050 285,050 -0.44(-12.61%)
Oct 30, 2020 3.420 3.600 3.380 3.490 40,400 +0.04(+1.16%)
Oct 29, 2020 3.390 3.500 3.310 3.450 75,663 +0.06(+1.77%)
Oct 28, 2020 3.780 3.790 3.390 3.390 216,773 -0.29(-7.88%)
Oct 27, 2020 3.690 3.870 3.660 3.680 81,684 -0.01(-0.27%)
Oct 26, 2020 4.100 4.150 3.620 3.690 202,951 -0.39(-9.56%)
Oct 23, 2020 3.810 4.200 3.679 4.080 279,300 +0.38(+10.27%)
Oct 22, 2020 3.480 3.730 3.450 3.700 184,827 +0.27(+7.87%)
Oct 21, 2020 3.500 3.520 3.340 3.430 175,056 +0.08(+2.39%)
Oct 20, 2020 3.750 3.810 3.220 3.350 513,710 -0.64(-16.04%)
Oct 19, 2020 4.000 4.140 3.800 3.990 298,692 -0.02(-0.50%)
Oct 16, 2020 4.130 4.300 4.000 4.010 533,000 -0.33(-7.60%)
Oct 15, 2020 3.630 4.400 3.550 4.340 1,965,886 +0.38(+9.60%)
Oct 14, 2020 4.090 5.720 3.760 3.960 49,235,000 +0.98(+32.89%)
Oct 13, 2020 2.980 3.040 2.970 2.980 20,948 -0.02(-0.67%)
Oct 12, 2020 3.060 3.070 2.930 3.000 92,524 -0.04(-1.32%)
Oct 09, 2020 3.060 3.080 3.000 3.040 28,000 +0.02(+0.66%)
Oct 08, 2020 3.030 3.180 3.000 3.020 27,527 +0.00(+0.00%)
Oct 07, 2020 2.920 3.050 2.920 3.020 34,195 +0.10(+3.42%)
Oct 06, 2020 2.990 3.090 2.910 2.920 43,123 -0.08(-2.67%)
Oct 05, 2020 3.050 3.133 2.990 3.000 26,915 -0.05(-1.64%)
Oct 02, 2020 2.990 3.090 2.990 3.050 17,900 -0.01(-0.33%)
Oct 01, 2020 3.130 3.150 2.970 3.060 47,122 -0.03(-0.97%)
Sep 30, 2020 3.310 3.310 3.070 3.090 69,022 -0.23(-6.93%)
Sep 29, 2020 3.150 3.350 3.150 3.320 62,985 +0.17(+5.40%)
Sep 28, 2020 3.100 3.250 3.090 3.150 42,605 +0.07(+2.27%)
Sep 25, 2020 3.000 3.101 2.950 3.080 55,000 +0.08(+2.67%)
Sep 24, 2020 3.130 3.130 2.940 3.000 92,518 -0.16(-5.06%)
Sep 23, 2020 3.230 3.290 3.110 3.160 32,082 -0.07(-2.17%)
Sep 22, 2020 3.380 3.380 3.170 3.230 44,116 -0.15(-4.44%)
Sep 21, 2020 3.330 3.440 3.090 3.380 86,456 -0.01(-0.29%)
Sep 18, 2020 3.280 3.400 3.180 3.390 109,700 +0.07(+2.11%)
Sep 17, 2020 3.270 3.330 3.160 3.320 37,153 +0.05(+1.53%)
Sep 16, 2020 3.360 3.500 3.220 3.270 88,759 -0.10(-2.97%)
Sep 15, 2020 3.300 3.450 3.290 3.370 87,918 +0.10(+3.06%)
Sep 14, 2020 3.250 3.290 3.110 3.270 89,838 +0.07(+2.19%)
Sep 11, 2020 3.100 3.220 3.060 3.200 111,300 +0.11(+3.56%)
Sep 10, 2020 2.990 3.233 2.982 3.090 149,725 +0.07(+2.32%)
Sep 09, 2020 2.900 3.030 2.900 3.020 110,161 +0.13(+4.50%)
Sep 08, 2020 2.800 2.950 2.760 2.890 75,300 +0.05(+1.76%)
Sep 04, 2020 2.830 2.910 2.572 2.840 201,300 -0.09(-3.07%)
Sep 03, 2020 3.070 3.110 2.800 2.930 271,658 -0.14(-4.56%)
Sep 02, 2020 3.200 3.470 3.050 3.070 528,749 -0.17(-5.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.