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 (%)
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%)
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%)
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.