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 (%)
Feb 28, 2018 1.020 1.060 1.000 1.010 1,079,767 -0.01(-0.98%)
Feb 27, 2018 1.050 1.050 1.000 1.020 756,648 -0.02(-1.92%)
Feb 26, 2018 1.070 1.100 1.020 1.040 378,854 -0.01(-0.95%)
Feb 23, 2018 1.070 1.070 1.000 1.050 931,440 +0.00(+0.00%)
Feb 22, 2018 0.9795 1.080 0.9600 1.050 2,172,831 +0.12(+12.47%)
Feb 21, 2018 0.9331 0.9500 0.9120 0.9336 163,707 +0.01(+0.93%)
Feb 20, 2018 0.9702 0.9710 0.9201 0.9250 214,615 -0.03(-2.68%)
Feb 16, 2018 0.9505 0.9505 0.9505 0 -0.01(-1.03%)
Feb 15, 2018 0.9700 0.9800 0.9450 0.9604 198,872 -0.01(-0.98%)
Feb 14, 2018 0.9800 0.9800 0.9400 0.9699 240,243 +0.02(+2.58%)
Feb 13, 2018 0.9980 0.9980 0.9410 0.9455 206,981 -0.03(-3.02%)
Feb 12, 2018 0.9380 0.9880 0.9200 0.9749 405,644 +0.05(+5.97%)
Feb 09, 2018 0.9500 0.9500 0.8800 0.9200 593,163 +0.00(+0.11%)
Feb 08, 2018 0.9533 0.9700 0.9321 0.9190 494,807 -0.02(-2.34%)
Feb 07, 2018 0.9780 0.9804 0.9400 0.9410 277,907 -0.02(-1.90%)
Feb 06, 2018 0.9500 0.9775 0.9200 0.9592 518,789 -0.01(-1.11%)
Feb 05, 2018 1.000 1.000 0.9550 0.9700 512,208 -0.03(-3.00%)
Feb 02, 2018 1.050 1.070 1.000 1.000 534,985 -0.05(-4.76%)
Feb 01, 2018 1.070 1.086 1.000 1.050 636,334 -0.03(-2.78%)
Jan 31, 2018 1.110 1.110 1.070 1.080 262,936 -0.02(-1.82%)
Jan 30, 2018 1.100 1.120 1.070 1.100 403,180 -0.02(-1.79%)
Jan 29, 2018 1.130 1.140 1.110 1.120 468,225 -0.01(-0.88%)
Jan 26, 2018 1.090 1.140 1.070 1.130 619,748 +0.04(+3.67%)
Jan 25, 2018 1.080 1.090 1.050 1.090 431,602 +0.00(+0.00%)
Jan 24, 2018 1.090 1.090 1.050 1.090 307,197 +0.02(+1.87%)
Jan 23, 2018 1.090 1.090 1.050 1.070 382,733 -0.01(-0.93%)
Jan 22, 2018 1.090 1.100 1.060 1.080 197,686 +0.01(+0.93%)
Jan 19, 2018 1.080 1.090 1.050 1.070 213,804 -0.02(-1.83%)
Jan 18, 2018 1.100 1.100 1.050 1.090 384,751 +0.01(+0.93%)
Jan 17, 2018 1.100 1.100 1.050 1.080 498,234 -0.02(-1.82%)
Jan 16, 2018 1.170 1.180 1.080 1.100 932,444 -0.05(-4.26%)
Jan 12, 2018 1.149 1.149 1.149 0 -0.00(-0.09%)
Jan 11, 2018 1.120 1.190 1.100 1.150 1,053,569 +0.02(+1.77%)
Jan 10, 2018 1.130 1.130 1.090 1.130 460,999 +0.01(+0.89%)
Jan 09, 2018 1.120 1.140 1.080 1.120 566,951 +0.01(+0.90%)
Jan 08, 2018 1.150 1.150 1.060 1.110 1,205,555 -0.01(-0.89%)
Jan 05, 2018 1.150 1.150 1.110 1.120 790,452 -0.01(-0.88%)
Jan 04, 2018 1.060 1.140 1.030 1.130 1,184,352 +0.07(+6.60%)
Jan 03, 2018 1.070 1.076 1.020 1.060 446,053 +0.01(+0.95%)
Jan 02, 2018 1.020 1.070 1.000 1.050 624,248 +0.03(+2.94%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.02(-1.92%)
Dec 28, 2017 1.060 1.070 1.000 1.040 571,608 -0.03(-2.80%)
Dec 27, 2017 1.090 1.100 1.020 1.070 900,778 +0.01(+0.94%)
Dec 26, 2017 0.9400 1.081 0.9400 1.060 2,760,789 +0.12(+12.29%)
Dec 22, 2017 0.9480 0.9480 0.9250 0.9440 453,442 +0.00(+0.43%)
Dec 21, 2017 0.9500 0.9503 0.9200 0.9400 437,336 -0.01(-0.67%)
Dec 20, 2017 0.9400 0.9500 0.9200 0.9463 632,145 +0.02(+1.75%)
Dec 19, 2017 0.9800 1.030 0.9300 0.9300 969,385 -0.05(-5.14%)
Dec 18, 2017 0.9600 1.040 0.9300 0.9804 1,851,644 +0.06(+6.57%)
Dec 15, 2017 0.9500 0.9800 0.9200 0.9200 407,192 -0.01(-1.21%)
Dec 14, 2017 0.9510 0.9970 0.9313 0.9313 515,586 -0.02(-1.97%)
Dec 13, 2017 0.9602 0.9850 0.9301 0.9500 432,292 -0.02(-2.00%)
Dec 12, 2017 0.9700 0.9880 0.9000 0.9694 797,585 -0.01(-0.56%)
Dec 11, 2017 1.030 1.030 0.9700 0.9749 445,578 -0.04(-3.48%)
Dec 08, 2017 0.9800 1.020 0.9603 1.010 353,569 +0.03(+3.09%)
Dec 07, 2017 1.000 1.020 0.9600 0.9797 505,483 -0.02(-2.03%)
Dec 06, 2017 1.020 1.029 0.9600 1.000 810,429 -0.01(-0.99%)
Dec 05, 2017 0.9834 1.030 0.9090 1.010 1,659,863 +0.02(+2.02%)
Dec 04, 2017 1.100 1.100 0.9710 0.9900 1,517,343 -0.10(-9.59%)
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.