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 (%)
Feb 28, 2018 2.110 2.140 2.020 2.020 5,337 -0.07(-3.35%)
Feb 27, 2018 2.130 2.134 2.004 2.090 10,641 +0.02(+0.97%)
Feb 26, 2018 2.170 2.200 2.020 2.070 12,753 -0.07(-3.27%)
Feb 23, 2018 2.080 2.160 2.040 2.140 14,900 -0.02(-0.93%)
Feb 22, 2018 2.171 2.171 2.160 2.160 858 -0.05(-2.26%)
Feb 21, 2018 2.190 2.260 2.111 2.210 1,275 +0.12(+5.74%)
Feb 20, 2018 2.180 2.180 2.010 2.090 12,910 -0.11(-5.00%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.11(+5.26%)
Feb 15, 2018 2.060 2.110 2.020 2.090 27,126 +0.01(+0.48%)
Feb 14, 2018 2.130 2.260 2.010 2.080 65,706 +0.02(+0.97%)
Feb 13, 2018 2.030 2.030 2.010 2.060 76,828 -0.02(-0.96%)
Feb 12, 2018 2.220 2.220 2.020 2.080 11,321 -0.15(-6.73%)
Feb 09, 2018 2.270 2.290 2.070 2.230 28,425 -0.02(-0.89%)
Feb 08, 2018 2.300 2.246 2.250 2,573 +0.00(+0.18%)
Feb 07, 2018 2.400 2.400 2.200 2.246 12,144 -0.18(-7.58%)
Feb 06, 2018 2.190 2.430 2.190 2.430 8,792 +0.22(+9.95%)
Feb 05, 2018 2.170 2.220 1.910 2.210 12,403 +0.01(+0.45%)
Feb 02, 2018 2.290 2.330 2.140 2.200 15,108 -0.13(-5.54%)
Feb 01, 2018 2.360 2.399 2.200 2.329 15,557 -0.01(-0.47%)
Jan 31, 2018 2.320 2.530 2.190 2.340 15,549 +0.01(+0.43%)
Jan 30, 2018 2.340 2.340 2.340 2.330 56,685 -0.02(-0.85%)
Jan 29, 2018 2.480 2.480 2.150 2.350 59,179 -0.14(-5.62%)
Jan 26, 2018 2.310 2.600 2.260 2.490 39,116 +0.18(+7.79%)
Jan 25, 2018 2.250 2.330 2.061 2.310 71,896 -0.03(-1.28%)
Jan 24, 2018 2.480 2.557 2.310 2.340 19,305 -0.09(-3.70%)
Jan 23, 2018 2.300 2.590 2.210 2.430 145,199 +0.16(+7.05%)
Jan 22, 2018 1.990 2.280 1.970 2.270 88,391 +0.27(+13.53%)
Jan 19, 2018 1.979 2.054 1.960 1.999 24,800 -0.00(-0.03%)
Jan 18, 2018 2.030 2.060 1.940 2.000 22,701 -0.02(-0.99%)
Jan 17, 2018 2.070 2.099 1.980 2.020 29,038 +0.02(+0.83%)
Jan 16, 2018 2.050 2.269 1.940 2.003 58,007 -0.05(-2.27%)
Jan 12, 2018 2.050 2.050 2.050 0 -0.03(-1.44%)
Jan 11, 2018 2.110 2.240 1.909 2.080 91,383 -0.03(-1.42%)
Jan 10, 2018 2.150 2.160 2.040 2.110 22,517 -0.06(-2.54%)
Jan 09, 2018 2.200 2.295 2.110 2.165 11,619 -0.00(-0.23%)
Jan 08, 2018 2.210 2.280 2.150 2.170 16,144 -0.04(-1.81%)
Jan 05, 2018 2.310 2.420 2.191 2.210 44,107 -0.12(-5.15%)
Jan 04, 2018 2.230 2.370 2.040 2.330 50,459 +0.08(+3.56%)
Jan 03, 2018 2.360 2.360 2.220 2.250 20,182 -0.11(-4.66%)
Jan 02, 2018 2.290 2.500 2.290 2.360 31,687 +0.10(+4.42%)
Dec 29, 2017 2.260 2.260 2.260 0 +0.05(+2.26%)
Dec 28, 2017 2.070 2.246 2.050 2.210 98,395 +0.09(+4.25%)
Dec 27, 2017 2.140 2.140 2.020 2.120 11,163 -0.01(-0.47%)
Dec 26, 2017 2.270 2.300 2.107 2.130 54,885 -0.20(-8.58%)
Dec 22, 2017 2.140 2.419 2.100 2.330 90,127 +0.12(+5.43%)
Dec 21, 2017 2.180 2.220 2.060 2.210 14,072 +0.03(+1.38%)
Dec 20, 2017 2.250 2.250 2.117 2.180 18,981 -0.10(-4.39%)
Dec 19, 2017 1.990 2.300 1.960 2.280 92,991 +0.28(+14.00%)
Dec 18, 2017 1.889 2.000 1.889 2.000 25,939 +0.06(+3.09%)
Dec 15, 2017 1.940 2.000 1.880 1.940 15,063 +0.00(+0.00%)
Dec 14, 2017 1.950 2.130 1.890 1.940 40,096 +0.01(+0.52%)
Dec 13, 2017 2.040 2.050 1.900 1.930 48,613 +0.02(+1.05%)
Dec 12, 2017 2.050 2.050 1.900 1.910 15,916 -0.07(-3.54%)
Dec 11, 2017 2.250 2.280 1.950 1.980 27,540 -0.23(-10.41%)
Dec 08, 2017 2.150 2.460 2.050 2.210 51,104 +0.09(+4.25%)
Dec 07, 2017 2.100 2.405 2.050 2.120 49,146 +0.02(+1.15%)
Dec 06, 2017 2.250 2.420 2.050 2.096 39,931 -0.18(-8.07%)
Dec 05, 2017 2.250 2.380 2.135 2.280 22,543 +0.13(+6.04%)
Dec 04, 2017 2.200 2.380 2.120 2.150 19,511 -0.05(-2.27%)
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.