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 (%)
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%)
Jul 03, 2017 0.9200 0.9200 0.8815 0.9050 1,073,424 +0.01(+1.57%)
Jun 30, 2017 0.9100 0.9169 0.8626 0.8910 1,642,998 -0.01(-0.89%)
Jun 29, 2017 0.8850 0.9200 0.8502 0.8990 2,001,900 -0.00(-0.18%)
Jun 28, 2017 1.010 1.030 0.8780 0.9006 9,174,165 +0.05(+6.08%)
Jun 27, 2017 0.9100 0.9100 0.8300 0.8490 2,267,417 -0.04(-4.82%)
Jun 26, 2017 0.9700 0.9800 0.8800 0.8920 3,624,987 +0.01(+1.36%)
Jun 23, 2017 0.8700 0.8812 0.8210 0.8800 1,315,682 +0.03(+3.53%)
Jun 22, 2017 0.9000 0.9000 0.8335 0.8500 1,539,088 -0.03(-3.41%)
Jun 21, 2017 0.8600 0.9500 0.8500 0.8800 2,465,385 +0.02(+1.73%)
Jun 20, 2017 0.9000 0.9000 0.8504 0.8650 1,094,652 -0.03(-3.35%)
Jun 19, 2017 0.9660 0.9750 0.8005 0.8950 2,130,768 -0.03(-3.73%)
Jun 16, 2017 1.000 1.020 0.9050 0.9297 8,530,995 -0.60(-39.24%)
Jun 15, 2017 1.620 1.940 1.490 1.530 5,648,308 +0.10(+6.99%)
Jun 14, 2017 1.610 1.610 1.380 1.430 935,302 -0.17(-10.63%)
Jun 13, 2017 1.740 1.740 1.520 1.600 744,669 -0.15(-8.57%)
Jun 12, 2017 1.820 1.830 1.700 1.750 251,972 -0.09(-4.89%)
Jun 09, 2017 1.870 1.900 1.800 1.840 252,626 -0.05(-2.65%)
Jun 08, 2017 1.860 1.890 1.810 1.890 163,617 +0.03(+1.61%)
Jun 07, 2017 1.900 1.970 1.850 1.860 180,816 -0.05(-2.62%)
Jun 06, 2017 1.860 1.937 1.860 1.910 183,159 +0.05(+2.69%)
Jun 05, 2017 2.000 2.040 1.810 1.860 304,142 -0.10(-5.10%)
Jun 02, 2017 1.910 1.990 1.880 1.960 232,732 +0.09(+4.81%)
Jun 01, 2017 1.870 2.050 1.870 1.870 609,069 -0.02(-1.06%)
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%)
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.