Skip to main content

Interface Inc (NQ: TILE )

16.82 -0.50 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.24 16.24 15.66 15.77 729,296 -0.46(-2.85%)
Apr 28, 2016 16.65 16.89 15.78 16.23 1,491,699 +0.09(+0.57%)
Apr 27, 2016 16.18 16.56 15.69 16.14 950,988 -0.98(-5.74%)
Apr 26, 2016 16.78 17.14 16.70 17.12 365,114 +0.37(+2.21%)
Apr 25, 2016 16.86 16.88 16.64 16.75 316,291 -0.20(-1.20%)
Apr 22, 2016 16.64 16.99 16.58 16.95 514,508 +0.38(+2.29%)
Apr 21, 2016 16.60 16.79 16.47 16.57 289,701 +0.02(+0.11%)
Apr 20, 2016 16.61 16.90 16.41 16.55 390,163 -0.11(-0.67%)
Apr 19, 2016 16.85 16.96 16.30 16.67 538,442 -0.11(-0.66%)
Apr 18, 2016 16.60 16.81 16.07 16.78 363,579 +0.00(+0.00%)
Apr 15, 2016 16.68 16.90 16.63 16.78 331,366 +0.03(+0.17%)
Apr 14, 2016 17.05 17.19 16.62 16.75 559,835 -0.23(-1.36%)
Apr 13, 2016 16.43 17.18 16.43 16.98 1,558,616 +0.66(+4.03%)
Apr 12, 2016 16.24 16.43 16.17 16.32 1,430,575 +0.05(+0.28%)
Apr 11, 2016 16.53 16.67 16.18 16.28 323,453 -0.11(-0.68%)
Apr 08, 2016 16.87 16.87 16.30 16.39 632,524 -0.31(-1.83%)
Apr 07, 2016 16.30 16.81 16.10 16.69 1,310,426 -0.43(-2.49%)
Apr 06, 2016 16.62 17.33 16.55 17.12 806,178 +0.57(+3.41%)
Apr 05, 2016 16.55 16.82 16.35 16.55 1,641,092 -0.12(-0.72%)
Apr 04, 2016 16.93 16.93 16.56 16.67 532,572 -0.22(-1.32%)
Apr 01, 2016 17.02 17.15 16.80 16.90 582,680 -0.28(-1.62%)
Mar 31, 2016 17.20 17.30 17.00 17.18 688,433 -0.05(-0.27%)
Mar 30, 2016 17.08 17.30 16.67 17.22 732,009 +0.17(+0.98%)
Mar 29, 2016 16.56 17.05 16.50 17.05 1,111,535 +0.51(+3.08%)
Mar 28, 2016 16.17 16.71 16.16 16.55 468,749 +0.01(+0.06%)
Mar 24, 2016 16.12 16.54 16.54 16.54 757,356 +0.24(+1.48%)
Mar 23, 2016 16.47 16.55 16.23 16.30 454,719 -0.27(-1.62%)
Mar 22, 2016 16.54 17.15 16.22 16.56 480,881 -0.02(-0.11%)
Mar 21, 2016 17.00 17.00 16.42 16.58 588,838 -0.42(-2.45%)
Mar 18, 2016 16.41 17.20 16.34 17.00 1,084,107 +0.70(+4.32%)
Mar 17, 2016 15.60 16.34 15.60 16.30 588,270 +0.69(+4.45%)
Mar 16, 2016 15.19 15.60 15.10 15.60 682,617 +0.40(+2.62%)
Mar 15, 2016 15.16 15.29 14.99 15.20 443,750 -0.02(-0.12%)
Mar 14, 2016 15.52 15.54 15.08 15.22 260,574 -0.33(-2.14%)
Mar 11, 2016 15.43 15.61 15.40 15.55 308,453 +0.23(+1.51%)
Mar 10, 2016 15.69 15.69 15.14 15.32 503,076 -0.25(-1.61%)
Mar 09, 2016 15.22 15.59 15.14 15.57 389,244 +0.47(+3.13%)
Mar 08, 2016 15.50 15.58 15.00 15.10 418,058 -0.53(-3.37%)
Mar 07, 2016 15.51 15.96 15.43 15.63 340,567 +0.11(+0.71%)
Mar 04, 2016 15.27 15.66 15.20 15.52 432,414 +0.29(+1.88%)
Mar 03, 2016 15.00 15.25 14.85 15.23 616,283 +0.29(+1.92%)
Mar 02, 2016 14.76 14.98 14.56 14.94 573,359 +0.12(+0.81%)
Mar 01, 2016 14.78 14.87 14.65 14.82 662,240 +0.14(+0.94%)
Feb 29, 2016 14.51 14.87 14.26 14.68 1,082,172 +0.23(+1.60%)
Feb 26, 2016 14.23 15.65 14.18 14.45 1,649,942 +0.31(+2.22%)
Feb 25, 2016 14.26 14.60 12.65 14.14 2,047,931 -1.93(-12.01%)
Feb 24, 2016 15.52 16.16 15.33 16.07 736,885 +0.47(+3.02%)
Feb 23, 2016 15.87 16.21 15.54 15.60 744,103 -0.32(-2.03%)
Feb 22, 2016 15.74 15.96 15.66 15.92 352,444 +0.30(+1.95%)
Feb 19, 2016 15.64 16.00 15.53 15.62 424,063 -0.10(-0.65%)
Feb 18, 2016 15.52 15.74 15.42 15.72 434,597 +0.26(+1.67%)
Feb 17, 2016 15.37 16.18 15.22 15.46 537,293 +0.19(+1.27%)
Feb 16, 2016 15.09 15.33 14.87 15.27 625,010 +0.40(+2.67%)
Feb 12, 2016 14.46 14.87 14.87 14.87 476,640 +0.53(+3.67%)
Feb 11, 2016 14.38 14.88 14.13 14.34 346,089 -0.33(-2.27%)
Feb 10, 2016 14.51 14.90 14.44 14.68 365,930 +0.31(+2.19%)
Feb 09, 2016 14.44 14.84 14.30 14.36 714,526 -0.27(-1.83%)
Feb 08, 2016 14.58 14.81 14.37 14.63 443,201 -0.07(-0.50%)
Feb 05, 2016 15.44 15.46 14.70 14.70 370,772 -0.79(-5.07%)
Feb 04, 2016 15.18 15.52 15.09 15.49 332,607 +0.28(+1.82%)
Feb 03, 2016 15.24 15.43 14.69 15.21 350,429 +0.11(+0.73%)
Feb 02, 2016 15.46 15.51 14.96 15.10 497,361 -0.54(-3.43%)
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.