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 (%)
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%)
Mar 01, 2017 2.780 2.850 2.720 2.800 115,684 +0.02(+0.72%)
Feb 28, 2017 2.800 2.800 2.700 2.780 136,230 +0.02(+0.72%)
Feb 27, 2017 2.980 3.250 2.750 2.760 1,179,405 -0.06(-2.13%)
Feb 24, 2017 2.700 2.830 2.650 2.820 233,012 +0.06(+2.17%)
Feb 23, 2017 2.800 2.823 2.700 2.760 120,532 -0.04(-1.43%)
Feb 22, 2017 2.810 2.930 2.700 2.800 347,547 -0.06(-2.10%)
Feb 21, 2017 3.200 3.300 2.780 2.860 1,505,495 +0.14(+5.15%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.06(+2.26%)
Feb 16, 2017 2.750 2.800 2.610 2.660 270,573 -0.15(-5.34%)
Feb 15, 2017 2.880 2.910 2.770 2.810 205,114 -0.10(-3.44%)
Feb 14, 2017 3.010 3.050 2.860 2.910 341,789 -0.16(-5.21%)
Feb 13, 2017 2.850 3.140 2.780 3.070 459,122 +0.17(+5.86%)
Feb 10, 2017 2.800 2.950 2.730 2.900 408,383 +0.06(+2.11%)
Feb 09, 2017 2.940 3.000 2.750 2.840 544,861 -0.25(-8.09%)
Feb 08, 2017 3.050 3.280 2.960 3.090 1,068,509 +0.06(+1.98%)
Feb 07, 2017 2.960 3.120 2.960 3.030 558,385 -0.08(-2.57%)
Feb 06, 2017 3.120 3.180 2.900 3.110 453,670 -0.05(-1.58%)
Feb 03, 2017 3.150 3.300 3.090 3.160 1,483,465 -1.16(-26.85%)
Feb 02, 2017 4.370 4.860 4.200 4.320 1,082,468 -0.09(-2.04%)
Feb 01, 2017 4.130 4.500 4.020 4.410 472,468 +0.24(+5.76%)
Jan 31, 2017 4.100 4.250 3.960 4.170 348,143 +0.01(+0.24%)
Jan 30, 2017 4.390 4.470 4.072 4.160 112,589 -0.19(-4.37%)
Jan 27, 2017 4.270 4.490 4.200 4.350 196,312 -0.12(-2.68%)
Jan 26, 2017 4.420 4.600 4.100 4.470 371,436 +0.04(+0.90%)
Jan 25, 2017 3.960 4.430 3.900 4.430 403,110 +0.33(+8.05%)
Jan 24, 2017 4.770 4.770 4.000 4.100 2,127,221 +0.10(+2.50%)
Jan 23, 2017 4.240 4.270 3.847 4.000 559,422 -0.33(-7.62%)
Jan 20, 2017 7.130 7.480 4.260 4.330 6,360,228 -0.27(-5.87%)
Jan 19, 2017 4.480 5.150 4.300 4.600 364,551 +0.09(+2.00%)
Jan 18, 2017 4.950 4.990 4.470 4.510 227,393 -0.35(-7.20%)
Jan 17, 2017 5.350 5.370 4.840 4.860 306,926 -0.52(-9.67%)
Jan 13, 2017 5.380 5.380 5.380 0 -0.34(-5.94%)
Jan 12, 2017 5.820 6.083 5.620 5.720 314,506 -0.48(-7.74%)
Jan 11, 2017 6.910 7.000 5.750 6.200 676,161 -0.80(-11.43%)
Jan 10, 2017 6.930 7.800 6.500 7.000 2,481,056 +1.14(+19.45%)
Jan 09, 2017 6.190 6.240 5.550 5.860 639,548 -0.61(-9.43%)
Jan 06, 2017 6.900 6.960 6.120 6.470 848,980 -0.37(-5.41%)
Jan 05, 2017 7.350 8.140 6.660 6.840 1,597,950 +0.04(+0.59%)
Jan 04, 2017 6.770 9.560 6.770 6.800 8,300,902 -0.70(-9.33%)
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.