Quantcast

Interpace Diagnostics Group, Inc. Common Stock Historical Stock Prices

IDXG 
$1.07
*  
0.02
1.9%
Get IDXG Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading IDXG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.04 1.09 1.04 1.07 140,874
01/16/2019 1.01 1.07 1.004 1.05 190,846
01/15/2019 0.9771 1.05 0.9606 1.03 351,651
01/14/2019 1.05 1.05 0.9401 0.9401 135,032
01/11/2019 1.04 1.04 0.98 1.01 131,168
01/10/2019 1.02 1.03 0.9815 1 170,026
01/09/2019 0.97 1.06 0.9447 1.0194 265,221
01/08/2019 0.95 0.99 0.92 0.9402 135,682
01/07/2019 0.93 0.95 0.9251 0.935 136,214
01/04/2019 0.92 0.96 0.9079 0.9288 43,871
01/03/2019 0.918 0.92 0.9 0.91 85,650
01/02/2019 0.81 0.92 0.8 0.91 105,307
12/31/2018 0.81 0.82 0.7959 0.8 225,061
12/28/2018 0.85 0.867 0.763 0.82 376,907
12/27/2018 0.88 0.8856 0.8301 0.835 131,705
12/26/2018 0.871 0.88 0.84 0.84 295,239
12/24/2018 0.871 0.8804 0.8473 0.85 232,778
12/21/2018 0.89 0.9898 0.87 0.8702 297,076
12/20/2018 0.891 0.9077 0.88 0.89 144,348
12/19/2018 0.9397 0.943 0.8738 0.9002 141,961
12/18/2018 0.96 0.9809 0.8821 0.895 362,563
12/17/2018 1.02 1.02 0.92 0.9603 506,341
12/14/2018 1 1.03 0.9749 1.02 169,324
12/13/2018 1.02 1.02 0.98 1 345,744
12/12/2018 1.01 1.035 0.9865 1.01 194,328
12/11/2018 1.05 1.05 1 1 121,280
12/10/2018 1.03 1.03 0.98 1.03 116,381
12/07/2018 1.03 1.08 1.01 1.01 128,860
12/06/2018 1.04 1.04 0.98 1.02 184,366
12/04/2018 1.12 1.15 1.06 1.08 257,517
12/03/2018 1.07 1.12 1.06 1.12 621,119
11/30/2018 1.02 1.08 1.0106 1.05 523,257
11/29/2018 1 1.03 0.98 1.0251 108,426
11/28/2018 1.02 1.03 1 1.01 246,645
11/27/2018 1.03 1.03 0.9326 1.03 734,095
11/26/2018 1.08 1.09 1.02 1.02 1,308,150
11/23/2018 1.08 1.1 1.03 1.03 215,554
11/21/2018 1.05 1.12 1.03 1.08 213,391
11/20/2018 1.11 1.1391 1.0201 1.07 277,768
11/19/2018 1.19 1.22 1.07 1.13 614,261
11/16/2018 1.2 1.21 1.15 1.18 214,750
11/15/2018 1.17 1.25 1.12 1.19 236,999
11/14/2018 1.4 1.4 1.07 1.17 1,465,776
11/13/2018 1.46 1.55 1.4475 1.46 445,818
11/12/2018 1.52 1.5361 1.46 1.46 134,545
11/09/2018 1.49 1.54 1.38 1.53 419,331
11/08/2018 1.42 1.51 1.4 1.51 417,579
11/07/2018 1.42 1.45 1.41 1.4136 340,146
11/06/2018 1.37 1.4 1.37 1.39 109,740
11/05/2018 1.37 1.4 1.36 1.37 150,068
11/02/2018 1.32 1.38 1.3 1.35 142,863
11/01/2018 1.37 1.39 1.32 1.33 212,388
10/31/2018 1.33 1.39 1.2973 1.38 272,697
10/30/2018 1.25 1.3461 1.25 1.33 195,268
10/29/2018 1.29 1.35 1.26 1.26 194,760
10/26/2018 1.27 1.32 1.24 1.3 254,038
10/25/2018 1.3 1.32 1.25 1.28 121,742
10/24/2018 1.4 1.43 1.2801 1.3 411,689
10/23/2018 1.38 1.42 1.3504 1.42 152,894
10/22/2018 1.36 1.44 1.36 1.38 293,369
10/19/2018 1.36 1.41 1.35 1.36 208,652
10/18/2018 1.39 1.41 1.35 1.38 150,041
10/17/2018 1.33 1.45 1.32 1.38 507,862
10/16/2018 1.34 1.36 1.28 1.34 172,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio