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 (%)
Aug 31, 2006 6.769 6.791 6.726 6.762 29,141 +0.04(+0.53%)
Aug 30, 2006 6.619 6.783 6.554 6.726 35,775 +0.06(+0.86%)
Aug 29, 2006 6.511 6.791 6.511 6.669 60,123 +0.16(+2.53%)
Aug 28, 2006 6.612 6.626 6.476 6.504 33,730 -0.09(-1.41%)
Aug 25, 2006 6.547 6.605 6.526 6.597 25,407 +0.01(+0.11%)
Aug 24, 2006 6.655 6.655 6.476 6.590 28,611 -0.03(-0.43%)
Aug 23, 2006 6.662 6.676 6.290 6.619 67,977 -0.01(-0.11%)
Aug 22, 2006 6.368 6.662 6.311 6.626 50,850 +0.19(+3.00%)
Aug 21, 2006 6.597 6.597 6.426 6.433 41,752 -0.11(-1.64%)
Aug 18, 2006 6.683 6.769 6.533 6.540 57,488 -0.09(-1.40%)
Aug 17, 2006 6.762 6.776 6.633 6.633 80,733 -0.08(-1.17%)
Aug 16, 2006 6.662 6.798 6.619 6.712 96,430 -0.09(-1.26%)
Aug 15, 2006 6.533 6.826 6.533 6.798 101,427 +0.09(+1.28%)
Aug 14, 2006 6.826 6.833 6.676 6.712 46,096 +0.04(+0.54%)
Aug 11, 2006 6.633 6.798 6.626 6.676 61,223 +0.01(+0.21%)
Aug 10, 2006 6.597 6.812 6.590 6.662 45,285 +0.01(+0.11%)
Aug 09, 2006 6.862 6.919 6.655 6.655 46,145 -0.14(-2.11%)
Aug 08, 2006 6.841 6.955 6.519 6.798 75,599 -0.06(-0.84%)
Aug 07, 2006 6.833 6.855 6.798 6.855 49,117 +0.02(+0.31%)
Aug 04, 2006 6.884 6.884 6.805 6.833 43,185 +0.04(+0.53%)
Aug 03, 2006 6.705 6.848 6.683 6.798 50,839 +0.04(+0.53%)
Aug 02, 2006 7.513 7.513 6.261 6.762 220,186 -0.74(-9.91%)
Aug 01, 2006 7.728 7.842 7.442 7.506 140,409 -0.36(-4.64%)
Jul 31, 2006 7.978 7.978 7.871 7.871 47,289 -0.11(-1.35%)
Jul 28, 2006 7.907 8.007 7.907 7.978 26,238 -0.02(-0.27%)
Jul 27, 2006 7.921 8.007 7.921 8.000 33,462 +0.04(+0.45%)
Jul 26, 2006 7.928 8.007 7.878 7.964 29,705 -0.03(-0.36%)
Jul 25, 2006 7.885 8.000 7.840 7.993 46,697 +0.09(+1.18%)
Jul 24, 2006 7.828 7.907 7.642 7.900 41,573 +0.11(+1.38%)
Jul 21, 2006 7.728 7.835 7.678 7.792 62,694 +0.07(+0.93%)
Jul 20, 2006 7.835 7.835 7.556 7.721 53,458 -0.08(-1.01%)
Jul 19, 2006 7.334 7.799 7.198 7.799 75,430 +0.44(+6.03%)
Jul 18, 2006 6.919 7.520 6.919 7.356 81,727 +0.45(+6.53%)
Jul 17, 2006 7.220 7.227 6.633 6.905 90,916 -0.33(-4.55%)
Jul 14, 2006 7.492 7.778 7.070 7.234 81,474 -0.32(-4.26%)
Jul 13, 2006 7.606 7.635 7.234 7.556 79,956 -0.11(-1.49%)
Jul 12, 2006 7.721 7.814 7.578 7.671 37,828 -0.09(-1.20%)
Jul 11, 2006 7.771 7.850 7.578 7.764 40,406 -0.04(-0.55%)
Jul 10, 2006 7.771 7.878 7.599 7.807 66,825 +0.02(+0.28%)
Jul 07, 2006 7.571 7.842 7.563 7.785 29,450 +0.08(+1.02%)
Jul 06, 2006 7.764 7.821 7.628 7.706 33,771 -0.06(-0.83%)
Jul 05, 2006 7.792 7.821 7.556 7.771 48,555 -0.05(-0.64%)
Jul 03, 2006 7.835 7.835 7.692 7.821 39,829 +0.06(+0.74%)
Jun 30, 2006 7.742 7.764 7.571 7.764 53,360 +0.02(+0.28%)
Jun 29, 2006 7.370 7.821 7.120 7.742 134,442 +0.42(+5.66%)
Jun 28, 2006 7.370 7.370 7.313 7.327 22,468 -0.02(-0.29%)
Jun 27, 2006 7.248 7.370 7.248 7.349 82,229 +0.16(+2.19%)
Jun 26, 2006 7.284 7.334 7.127 7.191 47,096 -0.11(-1.47%)
Jun 23, 2006 6.984 7.399 6.984 7.299 60,234 +0.11(+1.59%)
Jun 22, 2006 7.084 7.206 6.998 7.184 52,380 -0.02(-0.30%)
Jun 21, 2006 6.991 7.241 6.991 7.206 30,369 +0.23(+3.28%)
Jun 20, 2006 7.206 7.206 6.977 6.977 55,483 -0.26(-3.56%)
Jun 19, 2006 7.170 7.256 7.170 7.234 33,971 +0.06(+0.80%)
Jun 16, 2006 6.998 7.220 6.998 7.177 53,751 +0.14(+1.93%)
Jun 15, 2006 7.213 7.234 6.991 7.041 43,594 -0.10(-1.40%)
Jun 14, 2006 7.163 7.170 7.020 7.141 61,554 -0.04(-0.50%)
Jun 13, 2006 7.091 7.198 6.948 7.177 36,393 +0.06(+0.80%)
Jun 12, 2006 7.213 7.291 6.862 7.120 85,690 -0.01(-0.20%)
Jun 09, 2006 6.955 7.191 6.805 7.134 66,768 +0.21(+3.10%)
Jun 08, 2006 7.206 7.206 6.869 6.919 96,306 -0.29(-4.07%)
Jun 07, 2006 7.399 7.420 7.077 7.213 46,477 -0.16(-2.14%)
Jun 06, 2006 7.349 7.463 7.306 7.370 74,036 +0.06(+0.78%)
Jun 05, 2006 7.198 7.406 7.135 7.313 83,731 +0.19(+2.61%)
Jun 02, 2006 7.155 7.206 7.048 7.127 58,187 -0.01(-0.20%)
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.