Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intersections Inc (NQ: INTX )

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 (%)
Jan 30, 2009 2.640 2.699 2.619 2.699 3,597 +0.08(+3.06%)
Jan 29, 2009 2.590 2.633 2.555 2.619 8,787 -0.02(-0.81%)
Jan 28, 2009 2.555 2.640 2.540 2.640 9,703 +0.01(+0.27%)
Jan 27, 2009 2.583 2.633 2.583 2.633 4,044 -0.00(-0.00%)
Jan 26, 2009 2.540 2.648 2.504 2.633 10,252 -0.07(-2.65%)
Jan 23, 2009 2.726 2.841 2.686 2.705 1,956 -0.09(-3.08%)
Jan 22, 2009 2.891 2.891 2.540 2.791 11,452 +0.01(+0.26%)
Jan 21, 2009 2.798 2.798 2.762 2.783 2,375 +0.02(+0.78%)
Jan 20, 2009 2.776 2.776 2.683 2.762 4,618 -0.16(-5.62%)
Jan 16, 2009 3.055 3.571 2.927 2.927 10,431 -0.21(-6.83%)
Jan 15, 2009 3.055 3.170 3.041 3.141 4,746 -0.09(-2.66%)
Jan 14, 2009 3.427 3.427 3.227 3.227 5,594 +0.06(+1.81%)
Jan 13, 2009 3.292 3.385 3.170 3.170 4,332 -0.23(-6.74%)
Jan 12, 2009 3.571 3.578 3.399 3.399 13,455 -0.18(-4.98%)
Jan 09, 2009 3.585 3.585 3.542 3.577 12,130 -0.14(-3.87%)
Jan 08, 2009 3.578 3.782 3.578 3.721 33,905 -0.04(-0.95%)
Jan 07, 2009 3.563 3.757 3.399 3.757 16,850 +0.07(+1.94%)
Jan 06, 2009 3.442 3.721 3.270 3.685 19,793 +0.04(+0.98%)
Jan 05, 2009 3.721 3.721 3.649 3.649 7,422 -0.21(-5.38%)
Jan 02, 2009 3.857 3.864 3.850 3.857 9,433 +0.14(+3.65%)
Dec 31, 2008 3.792 3.792 3.614 3.721 4,821 -0.19(-4.94%)
Dec 30, 2008 3.721 3.914 3.578 3.914 2,934 +0.26(+7.26%)
Dec 29, 2008 3.792 3.800 3.528 3.649 19,020 -0.07(-1.92%)
Dec 26, 2008 3.928 3.928 3.678 3.721 3,274 -0.23(-5.80%)
Dec 24, 2008 3.678 3.950 3.649 3.950 26,601 +0.19(+5.14%)
Dec 23, 2008 3.649 3.757 3.649 3.757 28,042 +0.00(+0.00%)
Dec 22, 2008 3.986 3.986 3.649 3.757 10,839 -0.15(-3.85%)
Dec 19, 2008 3.714 3.907 3.649 3.907 9,525 +0.26(+7.06%)
Dec 18, 2008 3.692 3.728 3.585 3.649 27,121 -0.02(-0.58%)
Dec 17, 2008 3.671 3.828 3.671 3.671 8,371 -0.16(-4.11%)
Dec 16, 2008 3.699 3.871 3.699 3.828 44,663 +0.07(+1.90%)
Dec 15, 2008 3.721 3.814 3.671 3.757 6,212 -0.09(-2.42%)
Dec 12, 2008 3.936 4.007 3.850 3.850 12,150 +0.01(+0.19%)
Dec 11, 2008 3.785 3.921 3.785 3.842 2,236 -0.06(-1.65%)
Dec 10, 2008 3.850 3.957 3.671 3.907 4,325 -0.03(-0.73%)
Dec 09, 2008 3.936 3.936 3.606 3.936 13,154 +0.17(+4.56%)
Dec 08, 2008 4.436 4.436 3.649 3.764 60,626 +0.09(+2.33%)
Dec 05, 2008 3.870 3.907 3.649 3.678 18,722 -0.19(-4.99%)
Dec 04, 2008 3.971 3.971 3.656 3.871 23,783 -0.39(-9.15%)
Dec 03, 2008 4.150 4.529 2.791 4.261 155,756 +1.40(+48.88%)
Dec 02, 2008 2.991 2.991 2.104 2.862 49,891 +0.02(+0.76%)
Dec 01, 2008 3.077 3.105 1.803 2.841 54,004 -0.27(-8.74%)
Nov 28, 2008 2.569 3.213 2.569 3.113 18,218 +0.60(+23.93%)
Nov 26, 2008 1.431 2.569 1.431 2.512 84,039 +1.10(+78.18%)
Nov 25, 2008 2.798 2.798 1.410 1.410 59,395 -0.06(-3.90%)
Nov 24, 2008 1.553 2.068 1.374 1.467 30,241 -0.09(-5.53%)
Nov 21, 2008 2.426 2.426 1.553 1.553 24,797 -0.73(-31.97%)
Nov 20, 2008 2.326 2.848 2.175 2.283 5,170 -0.11(-4.78%)
Nov 19, 2008 2.755 2.755 2.347 2.397 15,149 -0.36(-12.99%)
Nov 18, 2008 3.148 3.199 2.648 2.755 18,406 -0.39(-12.50%)
Nov 17, 2008 2.970 3.199 2.583 3.148 55,020 +0.21(+7.32%)
Nov 14, 2008 3.714 3.714 2.755 2.934 34,345 -0.79(-21.30%)
Nov 13, 2008 2.283 4.222 1.975 3.728 61,668 +1.40(+60.31%)
Nov 12, 2008 3.041 3.070 2.168 2.326 39,270 -0.67(-22.43%)
Nov 11, 2008 5.381 5.381 2.991 2.998 85,667 -2.48(-45.30%)
Nov 10, 2008 5.724 5.724 5.424 5.481 5,729 -0.18(-3.16%)
Nov 07, 2008 5.903 5.910 5.624 5.660 10,368 -0.26(-4.47%)
Nov 06, 2008 5.889 5.925 5.839 5.925 13,242 -0.09(-1.43%)
Nov 05, 2008 5.760 6.011 5.689 6.011 18,745 +0.17(+2.94%)
Nov 04, 2008 5.996 6.011 5.767 5.839 6,488 -0.18(-2.97%)
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.