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 31, 2017 1.780 1.960 1.780 1.890 488,549 +0.09(+5.00%)
May 30, 2017 1.770 1.795 1.750 1.800 194,031 +0.01(+0.56%)
May 26, 2017 1.860 1.900 1.770 1.790 481,212 -0.08(-4.28%)
May 25, 2017 1.960 1.970 1.820 1.870 837,084 +0.09(+5.06%)
May 24, 2017 1.860 1.870 1.660 1.780 856,360 -0.04(-2.20%)
May 23, 2017 2.170 2.200 1.740 1.820 2,214,083 -0.36(-16.51%)
May 22, 2017 2.160 2.260 2.131 2.180 930,612 -0.18(-7.63%)
May 19, 2017 2.390 2.411 2.310 2.360 327,168 -0.05(-2.07%)
May 18, 2017 2.320 2.650 2.310 2.410 2,075,216 +0.06(+2.55%)
May 17, 2017 2.390 2.418 2.300 2.350 400,599 -0.08(-3.29%)
May 16, 2017 2.500 2.560 2.410 2.430 1,064,801 -0.30(-10.99%)
May 15, 2017 3.140 3.200 2.610 2.730 6,952,254 +0.34(+14.23%)
May 12, 2017 2.380 2.400 2.300 2.390 410,783 +0.00(+0.00%)
May 11, 2017 2.440 2.450 2.350 2.390 154,389 -0.07(-2.85%)
May 10, 2017 2.400 2.470 2.350 2.460 420,979 +0.08(+3.36%)
May 09, 2017 2.350 2.400 2.300 2.380 235,362 +0.04(+1.71%)
May 08, 2017 2.350 2.420 2.300 2.340 212,566 -0.04(-1.68%)
May 05, 2017 2.400 2.420 2.300 2.380 362,859 -0.03(-1.24%)
May 04, 2017 2.420 2.470 2.350 2.410 366,176 -0.02(-0.82%)
May 03, 2017 2.430 2.600 2.400 2.430 754,941 -0.02(-0.82%)
May 02, 2017 2.370 2.520 2.340 2.450 693,567 +0.08(+3.38%)
May 01, 2017 2.280 2.420 2.260 2.370 432,024 +0.09(+3.95%)
Apr 28, 2017 2.310 2.340 2.240 2.280 398,744 -0.04(-1.72%)
Apr 27, 2017 2.350 2.400 2.250 2.320 529,526 -0.05(-2.11%)
Apr 26, 2017 2.430 2.440 2.300 2.370 570,304 -0.06(-2.47%)
Apr 25, 2017 2.310 2.450 2.260 2.430 878,261 +0.09(+3.85%)
Apr 24, 2017 2.420 2.500 2.290 2.340 732,630 -0.01(-0.43%)
Apr 21, 2017 2.580 2.640 2.300 2.350 1,550,155 -0.25(-9.62%)
Apr 20, 2017 2.910 2.940 2.530 2.600 3,629,692 +0.07(+2.77%)
Apr 19, 2017 2.650 2.850 2.500 2.530 3,319,861 -0.23(-8.33%)
Apr 18, 2017 3.180 4.450 2.680 2.760 56,807,064 +0.61(+28.37%)
Apr 17, 2017 2.140 2.180 2.110 2.150 124,220 -0.01(-0.46%)
Apr 13, 2017 2.270 2.340 2.129 2.160 465,057 -0.03(-1.37%)
Apr 12, 2017 2.150 2.240 2.130 2.190 228,114 +0.03(+1.39%)
Apr 11, 2017 2.230 2.250 2.140 2.160 390,251 -0.09(-4.00%)
Apr 10, 2017 2.200 2.300 2.120 2.250 330,668 +0.04(+1.81%)
Apr 07, 2017 2.250 2.310 2.180 2.210 324,762 -0.06(-2.64%)
Apr 06, 2017 2.210 2.320 2.170 2.270 467,979 +0.05(+2.25%)
Apr 05, 2017 2.300 2.360 2.150 2.220 958,257 -0.26(-10.48%)
Apr 04, 2017 2.500 2.555 2.360 2.480 676,250 -0.16(-6.06%)
Apr 03, 2017 3.010 3.030 2.570 2.640 2,435,361 +0.01(+0.38%)
Mar 31, 2017 2.700 2.840 2.610 2.630 1,067,356 -0.32(-10.85%)
Mar 30, 2017 3.570 3.650 2.770 2.950 12,769,556 +0.40(+15.69%)
Mar 29, 2017 2.650 3.120 2.520 2.550 3,958,447 +0.05(+2.00%)
Mar 28, 2017 2.290 2.550 2.200 2.500 531,095 +0.23(+10.13%)
Mar 27, 2017 2.230 2.326 2.220 2.270 186,882 -0.07(-2.99%)
Mar 24, 2017 2.300 2.380 2.130 2.340 385,960 -0.03(-1.27%)
Mar 23, 2017 2.620 2.726 2.350 2.370 1,098,170 -0.49(-17.13%)
Mar 22, 2017 2.650 3.430 2.550 2.860 9,933,611 +0.41(+16.73%)
Mar 21, 2017 2.160 2.480 2.110 2.450 416,982 +0.25(+11.36%)
Mar 20, 2017 2.200 2.220 2.180 2.200 63,382 -0.05(-2.22%)
Mar 17, 2017 2.110 2.310 2.100 2.250 307,791 +0.13(+6.13%)
Mar 16, 2017 2.180 2.250 2.102 2.120 146,278 -0.06(-2.75%)
Mar 15, 2017 2.200 2.276 2.110 2.180 142,157 -0.05(-2.24%)
Mar 14, 2017 2.230 2.308 2.100 2.230 291,316 -0.06(-2.62%)
Mar 13, 2017 2.600 2.640 2.280 2.290 276,913 -0.30(-11.58%)
Mar 10, 2017 2.700 2.744 2.520 2.590 205,402 -0.15(-5.47%)
Mar 09, 2017 2.740 2.840 2.670 2.740 196,864 +0.01(+0.37%)
Mar 08, 2017 2.840 2.910 2.700 2.730 305,402 -0.20(-6.83%)
Mar 07, 2017 2.800 3.060 2.720 2.930 578,631 +0.14(+5.02%)
Mar 06, 2017 2.830 2.880 2.750 2.790 117,269 -0.09(-3.12%)
Mar 03, 2017 2.720 2.930 2.650 2.880 278,919 +0.16(+5.88%)
Mar 02, 2017 2.720 2.810 2.650 2.720 166,836 -0.08(-2.86%)
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.