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, 2007 6.655 7.048 6.655 6.969 17,072 +0.36(+5.41%)
Aug 30, 2007 6.368 6.819 6.368 6.612 26,662 +0.23(+3.59%)
Aug 29, 2007 6.619 6.655 6.368 6.383 25,762 -0.14(-2.19%)
Aug 28, 2007 6.662 6.776 6.519 6.526 18,866 -0.14(-2.04%)
Aug 27, 2007 6.540 6.798 6.418 6.662 42,097 +0.16(+2.53%)
Aug 24, 2007 6.390 6.540 6.390 6.497 17,931 +0.06(+0.89%)
Aug 23, 2007 6.511 6.511 6.426 6.440 42,981 -0.05(-0.77%)
Aug 22, 2007 6.397 6.590 6.397 6.490 25,679 +0.04(+0.67%)
Aug 21, 2007 6.440 6.655 6.376 6.447 24,226 +0.01(+0.11%)
Aug 20, 2007 6.254 6.612 6.189 6.440 73,753 +0.11(+1.81%)
Aug 17, 2007 6.440 6.569 6.325 6.325 54,672 -0.07(-1.12%)
Aug 16, 2007 6.333 6.519 6.333 6.397 36,324 +0.11(+1.82%)
Aug 15, 2007 6.440 6.440 6.225 6.283 59,014 -0.09(-1.46%)
Aug 14, 2007 6.376 6.418 6.333 6.376 40,670 -0.05(-0.78%)
Aug 13, 2007 6.318 6.476 6.238 6.426 73,842 -0.01(-0.22%)
Aug 10, 2007 6.440 6.655 6.333 6.440 140,409 +0.06(+0.90%)
Aug 09, 2007 6.211 6.497 6.211 6.383 33,897 -0.02(-0.34%)
Aug 08, 2007 6.680 6.680 6.283 6.404 75,382 -0.27(-4.07%)
Aug 07, 2007 6.583 6.755 6.544 6.676 32,456 +0.14(+2.19%)
Aug 06, 2007 6.712 6.712 6.519 6.533 51,234 -0.18(-2.67%)
Aug 03, 2007 6.690 6.891 6.583 6.712 18,125 -0.12(-1.78%)
Aug 02, 2007 7.027 7.027 6.640 6.833 33,301 -0.19(-2.65%)
Aug 01, 2007 6.977 7.077 6.891 7.020 15,093 +0.05(+0.72%)
Jul 31, 2007 6.833 7.020 6.583 6.969 51,423 +0.15(+2.20%)
Jul 30, 2007 6.898 6.912 6.719 6.819 54,987 -0.09(-1.24%)
Jul 27, 2007 6.791 6.998 6.791 6.905 38,743 +0.04(+0.52%)
Jul 26, 2007 6.698 6.941 6.698 6.869 45,245 -0.04(-0.52%)
Jul 25, 2007 7.073 7.134 6.798 6.905 36,708 -0.11(-1.63%)
Jul 24, 2007 7.098 7.098 6.948 7.020 21,480 -0.06(-0.91%)
Jul 23, 2007 7.084 7.098 6.955 7.084 18,269 +0.04(+0.51%)
Jul 20, 2007 6.941 7.084 6.905 7.048 26,997 +0.07(+1.03%)
Jul 19, 2007 6.891 6.984 6.798 6.977 20,268 +0.18(+2.63%)
Jul 18, 2007 6.905 6.905 6.776 6.798 15,520 -0.17(-2.46%)
Jul 17, 2007 6.776 7.012 6.698 6.969 23,765 +0.14(+2.10%)
Jul 16, 2007 6.905 6.905 6.762 6.826 26,147 -0.14(-1.95%)
Jul 13, 2007 6.969 7.005 6.848 6.962 25,379 -0.05(-0.71%)
Jul 12, 2007 6.676 7.012 6.676 7.012 38,295 +0.29(+4.37%)
Jul 11, 2007 6.698 6.798 6.662 6.719 19,705 -0.08(-1.16%)
Jul 10, 2007 6.733 6.850 6.662 6.798 38,208 +0.00(+0.00%)
Jul 09, 2007 6.926 6.926 6.798 6.798 40,561 -0.19(-2.76%)
Jul 06, 2007 6.912 7.127 6.912 6.991 21,431 -0.03(-0.41%)
Jul 05, 2007 7.120 7.141 6.977 7.020 20,190 -0.17(-2.39%)
Jul 03, 2007 7.184 7.256 7.184 7.191 10,759 +0.03(+0.40%)
Jul 02, 2007 7.155 7.207 7.134 7.163 22,490 +0.01(+0.10%)
Jun 29, 2007 7.127 7.206 7.077 7.155 17,140 -0.01(-0.10%)
Jun 28, 2007 7.227 7.263 7.163 7.163 17,680 -0.09(-1.28%)
Jun 27, 2007 7.113 7.299 7.077 7.256 28,719 +0.11(+1.60%)
Jun 26, 2007 7.062 7.177 7.062 7.141 23,123 +0.11(+1.63%)
Jun 25, 2007 6.912 7.084 6.876 7.027 24,618 +0.17(+2.51%)
Jun 22, 2007 6.977 6.991 6.855 6.855 24,023 -0.14(-1.94%)
Jun 21, 2007 7.048 7.048 6.984 6.991 31,197 -0.04(-0.51%)
Jun 20, 2007 7.105 7.105 7.027 7.027 18,447 -0.11(-1.60%)
Jun 19, 2007 7.105 7.170 7.105 7.141 18,167 -0.01(-0.10%)
Jun 18, 2007 7.113 7.170 7.091 7.148 36,615 -0.01(-0.10%)
Jun 15, 2007 7.098 7.184 7.077 7.155 31,444 +0.03(+0.40%)
Jun 14, 2007 7.134 7.206 7.120 7.127 9,782 -0.01(-0.10%)
Jun 13, 2007 7.041 7.148 7.020 7.134 28,369 +0.07(+1.01%)
Jun 12, 2007 7.041 7.174 7.041 7.062 60,093 -0.01(-0.20%)
Jun 11, 2007 7.155 7.163 7.048 7.077 42,644 -0.07(-1.00%)
Jun 08, 2007 7.163 7.163 7.127 7.148 14,869 +0.00(+0.00%)
Jun 07, 2007 7.134 7.234 7.134 7.148 39,899 -0.03(-0.40%)
Jun 06, 2007 7.201 7.213 7.127 7.177 135,033 -0.04(-0.50%)
Jun 05, 2007 7.256 7.299 7.213 7.213 77,863 -0.09(-1.27%)
Jun 04, 2007 7.284 7.342 7.163 7.306 147,784 -0.10(-1.35%)
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.