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 (%)
Sep 29, 2017 1.460 1.570 1.460 1.550 1,206,585 +0.09(+6.16%)
Sep 28, 2017 1.400 1.480 1.400 1.460 843,208 +0.04(+2.82%)
Sep 27, 2017 1.460 1.460 1.400 1.420 856,388 -0.03(-2.07%)
Sep 26, 2017 1.460 1.520 1.420 1.450 913,112 -0.03(-2.03%)
Sep 25, 2017 1.570 1.650 1.420 1.480 3,598,512 +0.07(+4.96%)
Sep 22, 2017 1.470 1.480 1.400 1.410 859,734 -0.08(-5.37%)
Sep 21, 2017 1.550 1.558 1.430 1.490 1,117,744 -0.05(-3.25%)
Sep 20, 2017 1.620 1.620 1.510 1.540 879,653 -0.04(-2.53%)
Sep 19, 2017 1.550 1.600 1.510 1.580 902,759 -0.01(-0.63%)
Sep 18, 2017 1.600 1.660 1.510 1.590 2,363,053 -0.05(-3.05%)
Sep 15, 2017 1.400 1.660 1.350 1.640 3,531,184 +0.23(+16.31%)
Sep 14, 2017 1.360 1.530 1.310 1.410 2,736,268 +0.03(+2.17%)
Sep 13, 2017 1.600 1.620 1.231 1.380 4,467,055 -0.22(-13.75%)
Sep 12, 2017 1.640 1.660 1.550 1.600 1,160,473 -0.03(-1.84%)
Sep 11, 2017 1.670 1.770 1.600 1.630 3,892,874 +0.01(+0.62%)
Sep 08, 2017 1.570 1.640 1.530 1.620 1,583,922 +0.03(+1.89%)
Sep 07, 2017 1.530 1.640 1.510 1.590 2,387,493 +0.00(+0.00%)
Sep 06, 2017 1.680 1.700 1.530 1.590 3,986,623 -0.11(-6.47%)
Sep 05, 2017 1.390 1.730 1.390 1.700 15,298,170 +0.34(+25.00%)
Sep 01, 2017 1.330 1.380 1.329 1.360 1,640,008 +0.05(+3.82%)
Aug 31, 2017 1.370 1.399 1.310 1.310 1,385,862 -0.04(-2.96%)
Aug 30, 2017 1.350 1.380 1.300 1.350 1,294,624 +0.00(+0.00%)
Aug 29, 2017 1.340 1.370 1.290 1.350 1,418,237 -0.01(-0.74%)
Aug 28, 2017 1.410 1.430 1.330 1.360 4,563,526 +0.06(+4.62%)
Aug 25, 2017 1.250 1.370 1.230 1.300 2,553,302 +0.05(+3.59%)
Aug 24, 2017 1.280 1.290 1.220 1.255 1,276,359 -0.03(-1.95%)
Aug 23, 2017 1.320 1.400 1.250 1.280 1,763,767 -0.07(-5.19%)
Aug 22, 2017 1.410 1.480 1.320 1.350 6,639,173 +0.01(+0.75%)
Aug 21, 2017 1.210 1.350 1.170 1.340 3,610,206 +0.11(+8.94%)
Aug 18, 2017 1.270 1.280 1.170 1.230 3,333,526 -0.06(-4.65%)
Aug 17, 2017 1.350 1.360 1.210 1.290 8,016,787 -0.12(-8.51%)
Aug 16, 2017 1.200 1.540 1.170 1.410 41,243,956 +0.33(+30.56%)
Aug 15, 2017 0.8900 1.130 0.8825 1.080 15,146,081 +0.25(+30.51%)
Aug 14, 2017 0.7900 0.8896 0.7800 0.8275 848,818 +0.03(+3.44%)
Aug 11, 2017 0.8730 0.8800 0.7200 0.8000 2,514,882 -0.08(-9.09%)
Aug 10, 2017 0.8823 0.9195 0.8681 0.8800 1,205,492 +0.00(+0.49%)
Aug 09, 2017 0.8800 0.8900 0.8701 0.8757 335,661 -0.01(-1.60%)
Aug 08, 2017 0.9000 0.9000 0.8800 0.8899 315,081 -0.01(-1.11%)
Aug 07, 2017 0.9200 0.9239 0.8850 0.8999 547,026 -0.02(-1.65%)
Aug 04, 2017 0.9100 0.9350 0.8900 0.9150 671,493 +0.02(+2.68%)
Aug 03, 2017 0.8700 0.9150 0.8660 0.8911 763,236 +0.02(+2.27%)
Aug 02, 2017 0.9000 0.9150 0.8635 0.8713 865,484 -0.02(-2.65%)
Aug 01, 2017 0.9000 0.9480 0.8900 0.8950 1,041,317 -0.01(-1.48%)
Jul 31, 2017 0.9300 0.9350 0.8826 0.9084 1,270,417 -0.04(-3.87%)
Jul 28, 2017 0.9950 0.9950 0.9025 0.9450 1,486,902 -0.05(-4.55%)
Jul 27, 2017 1.060 1.070 0.9800 0.9900 5,305,381 +0.01(+1.02%)
Jul 26, 2017 1.000 1.020 0.9400 0.9800 2,096,850 -0.03(-2.97%)
Jul 25, 2017 1.000 1.060 0.9500 1.010 6,366,561 +0.01(+1.10%)
Jul 24, 2017 0.8900 1.020 0.8850 0.9990 4,908,455 +0.13(+14.96%)
Jul 21, 2017 0.8800 0.8800 0.8620 0.8690 408,922 +0.01(+0.59%)
Jul 20, 2017 0.8700 0.8730 0.8610 0.8639 505,530 -0.01(-0.59%)
Jul 19, 2017 0.8700 0.8800 0.8600 0.8690 652,282 -0.00(-0.56%)
Jul 18, 2017 0.8750 0.8915 0.8650 0.8739 532,217 -0.01(-1.25%)
Jul 17, 2017 0.8700 0.9000 0.8615 0.8850 770,562 +0.02(+2.79%)
Jul 14, 2017 0.8630 0.8800 0.8550 0.8610 750,368 +0.00(+0.12%)
Jul 13, 2017 0.8650 0.8800 0.8521 0.8600 790,881 -0.02(-2.02%)
Jul 12, 2017 0.8800 0.8900 0.8600 0.8777 883,088 -0.01(-0.65%)
Jul 11, 2017 0.9100 0.9200 0.8800 0.8834 1,210,941 -0.03(-2.92%)
Jul 10, 2017 0.9050 0.9369 0.8770 0.9100 1,675,762 +0.04(+4.60%)
Jul 07, 2017 0.9000 0.9000 0.8600 0.8700 2,067,719 -0.04(-3.87%)
Jul 06, 2017 0.9900 1.010 0.9025 0.9050 4,765,199 -0.06(-5.95%)
Jul 05, 2017 0.9190 0.9990 0.8920 0.9623 6,264,648 +0.06(+6.33%)
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.