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 (%)
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%)
Apr 01, 2020 5.200 5.285 4.590 5.020 36,835 -0.16(-3.09%)
Mar 31, 2020 5.230 6.000 5.100 5.180 54,805 -0.18(-3.36%)
Mar 30, 2020 5.490 5.590 5.045 5.360 25,503 +0.01(+0.19%)
Mar 27, 2020 5.200 5.590 5.100 5.350 16,400 +0.03(+0.56%)
Mar 26, 2020 5.410 5.680 5.000 5.320 44,637 -0.30(-5.34%)
Mar 25, 2020 5.340 5.857 5.223 5.620 37,054 +0.27(+5.05%)
Mar 24, 2020 5.240 5.600 5.020 5.350 53,828 +0.16(+3.08%)
Mar 23, 2020 5.370 5.450 5.120 5.190 10,053 -0.31(-5.64%)
Mar 20, 2020 5.800 5.890 5.010 5.500 53,100 -0.07(-1.26%)
Mar 19, 2020 5.480 6.500 4.663 5.570 70,802 +0.29(+5.49%)
Mar 18, 2020 5.460 6.130 5.000 5.280 64,509 -0.75(-12.44%)
Mar 17, 2020 5.900 6.400 5.883 6.030 26,641 +0.19(+3.25%)
Mar 16, 2020 7.150 7.150 5.540 5.840 87,579 -0.64(-9.88%)
Mar 13, 2020 7.000 7.196 5.770 6.480 64,300 +0.22(+3.51%)
Mar 12, 2020 6.000 7.000 4.320 6.260 114,855 -0.20(-3.10%)
Mar 11, 2020 6.800 7.181 6.211 6.460 69,149 -0.19(-2.86%)
Mar 10, 2020 6.610 7.240 6.353 6.650 56,070 +0.06(+0.91%)
Mar 09, 2020 6.510 6.790 5.910 6.590 109,434 -0.48(-6.79%)
Mar 06, 2020 7.440 7.654 6.450 7.070 90,900 -0.52(-6.85%)
Mar 05, 2020 7.900 8.140 7.415 7.590 29,656 -0.41(-5.13%)
Mar 04, 2020 8.000 8.240 7.899 8.000 16,712 +0.16(+2.04%)
Mar 03, 2020 8.220 8.510 7.650 7.840 39,753 -0.32(-3.92%)
Mar 02, 2020 8.100 9.120 7.851 8.160 50,600 -0.06(-0.73%)
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%)
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.