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 (%)
May 30, 2014 4.230 4.500 4.230 4.430 86,664 +0.16(+3.75%)
May 29, 2014 4.220 4.290 4.200 4.270 92,036 +0.04(+0.95%)
May 28, 2014 4.220 4.260 4.170 4.230 80,254 +0.01(+0.24%)
May 27, 2014 4.280 4.280 4.150 4.220 140,374 -0.01(-0.24%)
May 23, 2014 4.200 4.230 4.230 4.230 111,000 -0.03(-0.70%)
May 22, 2014 4.380 4.490 4.215 4.260 136,098 -0.09(-2.07%)
May 21, 2014 4.500 4.645 4.300 4.350 173,759 -0.15(-3.33%)
May 20, 2014 4.750 4.770 4.440 4.500 239,989 -0.25(-5.26%)
May 19, 2014 4.750 4.800 4.740 4.750 165,217 +0.00(+0.00%)
May 16, 2014 4.730 4.785 4.710 4.750 93,594 -0.02(-0.42%)
May 15, 2014 4.840 4.870 4.760 4.770 153,075 -0.09(-1.85%)
May 14, 2014 4.770 4.920 4.650 4.860 254,912 +0.11(+2.32%)
May 13, 2014 4.500 4.862 4.175 4.750 408,872 -0.85(-15.18%)
May 12, 2014 5.480 5.620 5.430 5.600 75,058 +0.16(+2.94%)
May 09, 2014 5.430 5.530 5.360 5.440 72,430 +0.01(+0.18%)
May 08, 2014 5.590 5.660 5.430 5.430 99,215 -0.19(-3.38%)
May 07, 2014 5.580 5.690 5.500 5.620 60,740 +0.03(+0.54%)
May 06, 2014 5.660 5.748 5.590 5.590 50,992 -0.10(-1.76%)
May 05, 2014 5.850 5.850 5.610 5.690 73,971 -0.17(-2.90%)
May 02, 2014 5.610 5.960 5.550 5.860 91,013 +0.24(+4.27%)
May 01, 2014 5.640 5.670 5.550 5.620 93,207 +0.00(+0.00%)
Apr 30, 2014 5.610 5.720 5.550 5.620 69,496 -0.03(-0.53%)
Apr 29, 2014 5.700 5.740 5.620 5.650 57,153 -0.03(-0.53%)
Apr 28, 2014 5.660 5.800 5.600 5.680 82,329 +0.00(+0.00%)
Apr 25, 2014 5.870 5.870 5.670 5.680 94,860 -0.23(-3.89%)
Apr 24, 2014 5.750 6.020 5.660 5.910 74,397 +0.20(+3.50%)
Apr 23, 2014 5.870 5.880 5.650 5.710 136,307 -0.17(-2.89%)
Apr 22, 2014 5.690 5.920 5.690 5.880 79,426 +0.21(+3.70%)
Apr 21, 2014 5.650 5.700 5.620 5.670 65,016 -0.01(-0.18%)
Apr 17, 2014 5.530 5.680 5.680 5.680 83,900 +0.15(+2.71%)
Apr 16, 2014 5.460 5.540 5.370 5.530 91,379 +0.09(+1.65%)
Apr 15, 2014 5.260 5.500 5.260 5.440 115,189 +0.17(+3.23%)
Apr 14, 2014 5.400 5.580 5.210 5.270 232,688 +0.07(+1.35%)
Apr 11, 2014 5.400 5.400 5.190 5.200 113,483 -0.11(-2.07%)
Apr 10, 2014 5.400 5.410 5.310 5.310 73,223 -0.05(-0.93%)
Apr 09, 2014 5.490 5.540 5.290 5.360 214,786 -0.09(-1.65%)
Apr 08, 2014 5.340 5.580 5.340 5.450 208,633 +0.10(+1.87%)
Apr 07, 2014 5.450 5.590 5.325 5.350 113,525 -0.14(-2.55%)
Apr 04, 2014 5.800 5.840 5.430 5.490 322,567 -0.23(-4.02%)
Apr 03, 2014 5.840 5.850 5.700 5.720 76,091 -0.09(-1.55%)
Apr 02, 2014 5.930 5.940 5.770 5.810 76,179 -0.12(-2.02%)
Apr 01, 2014 5.880 6.090 5.880 5.930 78,438 +0.03(+0.51%)
Mar 31, 2014 5.950 6.034 5.880 5.900 156,108 +0.00(+0.00%)
Mar 28, 2014 5.870 6.010 5.820 5.900 92,111 +0.02(+0.34%)
Mar 27, 2014 5.850 5.940 5.820 5.880 73,771 +0.00(+0.09%)
Mar 26, 2014 6.060 6.060 5.850 5.875 110,487 -0.17(-2.73%)
Mar 25, 2014 5.942 6.110 5.942 6.040 40,728 +0.02(+0.33%)
Mar 24, 2014 6.190 6.238 6.020 6.020 71,395 -0.19(-3.06%)
Mar 21, 2014 6.050 6.230 6.000 6.210 143,369 +0.13(+2.14%)
Mar 20, 2014 5.930 6.080 5.930 6.080 96,592 +0.14(+2.36%)
Mar 19, 2014 5.770 5.980 5.710 5.940 104,561 +0.14(+2.41%)
Mar 18, 2014 6.150 6.150 5.561 5.800 594,115 -0.55(-8.66%)
Mar 17, 2014 6.282 6.398 6.205 6.350 166,928 +0.09(+1.39%)
Mar 14, 2014 6.311 6.360 6.224 6.263 62,479 -0.02(-0.31%)
Mar 13, 2014 6.360 6.399 6.205 6.282 102,659 -0.03(-0.46%)
Mar 12, 2014 6.302 6.398 6.302 6.311 93,204 +0.01(+0.15%)
Mar 11, 2014 6.282 6.447 6.282 6.302 67,736 +0.00(+0.00%)
Mar 10, 2014 6.428 6.534 6.214 6.302 72,205 -0.11(-1.66%)
Mar 07, 2014 6.127 6.515 6.059 6.408 154,591 +0.40(+6.61%)
Mar 06, 2014 6.282 6.282 5.962 6.011 45,324 -0.22(-3.58%)
Mar 05, 2014 6.146 6.302 6.020 6.234 86,403 +0.11(+1.74%)
Mar 04, 2014 5.982 6.263 5.962 6.127 92,565 +0.19(+3.27%)
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.