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 (%)
Apr 30, 2015 3.330 3.480 3.230 3.230 159,245 -0.13(-3.87%)
Apr 29, 2015 3.300 3.420 3.260 3.360 137,829 +0.06(+1.82%)
Apr 28, 2015 3.350 3.420 3.230 3.300 117,099 -0.06(-1.79%)
Apr 27, 2015 3.600 3.600 3.350 3.360 69,757 -0.20(-5.62%)
Apr 24, 2015 3.520 3.570 3.440 3.560 40,579 +0.07(+2.01%)
Apr 23, 2015 3.440 3.620 3.440 3.490 136,124 +0.04(+1.16%)
Apr 22, 2015 3.480 3.540 3.420 3.450 73,101 -0.04(-1.15%)
Apr 21, 2015 3.640 3.640 3.490 3.490 168,912 -0.11(-3.06%)
Apr 20, 2015 3.670 3.700 3.590 3.600 11,496 -0.08(-2.17%)
Apr 17, 2015 3.690 3.760 3.670 3.680 44,318 -0.08(-2.13%)
Apr 16, 2015 3.740 3.760 3.690 3.760 26,900 +0.02(+0.53%)
Apr 15, 2015 3.600 3.800 3.580 3.740 123,622 +0.17(+4.82%)
Apr 14, 2015 3.560 3.600 3.560 3.568 51,826 -0.00(-0.06%)
Apr 13, 2015 3.550 3.600 3.490 3.570 90,213 +0.05(+1.42%)
Apr 10, 2015 3.521 3.640 3.520 3.520 129,689 +0.03(+0.86%)
Apr 09, 2015 3.460 3.560 3.460 3.490 20,117 +0.00(+0.00%)
Apr 08, 2015 3.410 3.490 3.410 3.490 26,291 +0.02(+0.58%)
Apr 07, 2015 3.450 3.510 3.430 3.470 31,683 +0.00(+0.00%)
Apr 06, 2015 3.500 3.500 3.440 3.470 20,739 +0.00(+0.00%)
Apr 02, 2015 3.380 3.470 3.470 3.470 80,000 +0.04(+1.17%)
Apr 01, 2015 3.380 3.500 3.320 3.430 41,249 +0.02(+0.59%)
Mar 31, 2015 3.290 3.430 3.290 3.410 99,438 +0.08(+2.40%)
Mar 30, 2015 3.400 3.457 3.000 3.330 146,403 -0.18(-5.13%)
Mar 27, 2015 3.540 3.550 3.340 3.510 260,721 -0.01(-0.28%)
Mar 26, 2015 3.350 3.540 3.300 3.520 116,339 +0.16(+4.76%)
Mar 25, 2015 3.360 3.400 3.350 3.360 27,214 -0.03(-0.89%)
Mar 24, 2015 3.360 3.460 3.360 3.390 17,635 +0.01(+0.30%)
Mar 23, 2015 3.400 3.450 3.350 3.380 94,347 +0.00(+0.00%)
Mar 20, 2015 3.450 3.520 3.380 3.380 113,564 -0.09(-2.59%)
Mar 19, 2015 3.550 3.550 3.440 3.470 20,754 -0.08(-2.25%)
Mar 18, 2015 3.450 3.550 3.410 3.550 57,837 +0.06(+1.72%)
Mar 17, 2015 3.520 3.530 3.430 3.490 17,781 -0.06(-1.69%)
Mar 16, 2015 3.590 3.590 3.450 3.550 19,419 -0.04(-1.11%)
Mar 13, 2015 3.610 3.610 3.490 3.590 18,872 -0.03(-0.83%)
Mar 12, 2015 3.560 3.650 3.560 3.620 29,849 +0.07(+1.97%)
Mar 11, 2015 3.650 3.650 3.500 3.550 41,108 -0.10(-2.74%)
Mar 10, 2015 3.690 3.713 3.590 3.650 45,347 -0.08(-2.14%)
Mar 09, 2015 3.730 3.760 3.680 3.730 80,620 -0.02(-0.53%)
Mar 06, 2015 3.760 3.785 3.710 3.750 58,298 +0.01(+0.27%)
Mar 05, 2015 3.770 3.770 3.700 3.740 15,758 -0.01(-0.27%)
Mar 04, 2015 3.760 3.780 3.700 3.750 25,612 +0.00(+0.00%)
Mar 03, 2015 3.780 3.780 3.690 3.750 37,062 -0.01(-0.27%)
Mar 02, 2015 3.780 3.790 3.720 3.760 50,297 +0.01(+0.27%)
Feb 27, 2015 3.810 3.840 3.720 3.750 73,950 -0.13(-3.35%)
Feb 26, 2015 3.780 3.880 3.750 3.880 20,105 +0.10(+2.65%)
Feb 25, 2015 3.750 3.800 3.650 3.780 38,842 +0.03(+0.80%)
Feb 24, 2015 3.670 3.860 3.670 3.750 74,341 +0.10(+2.74%)
Feb 23, 2015 3.850 3.880 3.610 3.650 202,500 -0.11(-2.93%)
Feb 20, 2015 3.850 3.850 3.710 3.760 80,220 -0.01(-0.27%)
Feb 19, 2015 3.880 3.900 3.740 3.770 50,428 -0.02(-0.53%)
Feb 18, 2015 3.740 3.875 3.710 3.790 70,968 +0.09(+2.43%)
Feb 17, 2015 3.810 3.849 3.630 3.700 67,498 -0.03(-0.80%)
Feb 13, 2015 3.610 3.730 3.730 3.730 151,200 +0.19(+5.37%)
Feb 12, 2015 3.480 3.580 3.480 3.540 39,549 +0.08(+2.31%)
Feb 11, 2015 3.350 3.460 3.350 3.460 48,386 +0.08(+2.37%)
Feb 10, 2015 3.380 3.500 3.380 3.380 62,966 -0.02(-0.59%)
Feb 09, 2015 3.400 3.540 3.350 3.400 58,802 +0.00(+0.00%)
Feb 06, 2015 3.610 3.630 3.400 3.400 80,482 -0.24(-6.59%)
Feb 05, 2015 3.580 3.670 3.550 3.640 6,994 +0.09(+2.54%)
Feb 04, 2015 3.520 3.650 3.460 3.550 115,061 +0.03(+0.85%)
Feb 03, 2015 3.450 3.649 3.450 3.520 16,603 +0.07(+2.03%)
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.