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 30, 2013 8.938 9.014 8.663 8.663 0 -0.31(-3.48%)
Aug 29, 2013 8.900 9.014 8.900 8.976 60,133 +0.05(+0.53%)
Aug 28, 2013 8.900 9.023 8.625 8.928 0 +0.04(+0.43%)
Aug 27, 2013 9.023 9.099 8.853 8.891 103,399 -0.22(-2.39%)
Aug 26, 2013 9.108 9.165 9.061 9.108 0 -0.02(-0.21%)
Aug 23, 2013 9.184 9.212 9.080 9.127 0 -0.06(-0.62%)
Aug 22, 2013 9.033 9.213 9.033 9.184 85,766 +0.23(+2.54%)
Aug 21, 2013 9.105 9.128 8.920 8.957 0 -0.19(-2.03%)
Aug 20, 2013 9.346 9.346 9.088 9.142 47,896 -0.13(-1.40%)
Aug 19, 2013 9.087 9.365 9.087 9.272 76,070 +0.21(+2.35%)
Aug 16, 2013 9.077 9.244 9.050 9.059 0 -0.04(-0.41%)
Aug 15, 2013 9.226 9.402 9.051 9.096 48,768 -0.18(-1.90%)
Aug 14, 2013 9.254 9.356 9.226 9.272 46,640 +0.05(+0.50%)
Aug 13, 2013 9.133 9.318 9.114 9.226 30,585 +0.11(+1.22%)
Aug 12, 2013 9.179 9.244 9.077 9.114 93,507 -0.10(-1.11%)
Aug 09, 2013 9.272 9.318 9.179 9.216 70,193 -0.06(-0.60%)
Aug 08, 2013 9.272 9.476 9.272 9.272 73,971 +0.09(+1.01%)
Aug 07, 2013 9.114 9.272 9.114 9.179 62,175 +0.06(+0.61%)
Aug 06, 2013 9.272 9.281 9.068 9.124 63,525 -0.18(-1.89%)
Aug 05, 2013 9.254 9.393 9.254 9.300 59,668 +0.06(+0.70%)
Aug 02, 2013 9.254 9.328 9.105 9.235 138,409 -0.02(-0.20%)
Aug 01, 2013 9.040 9.272 9.012 9.254 64,216 +0.28(+3.10%)
Jul 31, 2013 9.003 9.076 8.892 8.975 0 -0.03(-0.31%)
Jul 30, 2013 8.966 9.040 8.642 9.003 0 +0.06(+0.62%)
Jul 29, 2013 8.790 9.040 8.762 8.948 0 +0.17(+1.90%)
Jul 26, 2013 8.929 8.938 8.632 8.781 0 -0.17(-1.87%)
Jul 25, 2013 8.744 8.957 8.679 8.948 0 +0.21(+2.44%)
Jul 24, 2013 8.679 8.826 8.679 8.734 0 +0.13(+1.51%)
Jul 23, 2013 8.707 8.762 8.595 8.605 0 -0.04(-0.43%)
Jul 22, 2013 8.530 8.679 8.438 8.642 0 +0.14(+1.64%)
Jul 19, 2013 8.697 8.762 8.447 8.503 0 -0.21(-2.45%)
Jul 18, 2013 8.669 8.809 8.595 8.716 0 +0.09(+1.08%)
Jul 17, 2013 8.957 8.957 8.558 8.623 40,054 -0.33(-3.73%)
Jul 16, 2013 8.679 9.003 8.577 8.957 0 +0.29(+3.32%)
Jul 15, 2013 8.419 8.688 8.363 8.669 0 +0.28(+3.31%)
Jul 12, 2013 8.336 8.428 8.299 8.391 0 +0.07(+0.89%)
Jul 11, 2013 8.317 8.359 8.132 8.317 0 +0.07(+0.90%)
Jul 10, 2013 8.067 8.271 7.928 8.243 0 +0.15(+1.83%)
Jul 09, 2013 8.261 8.252 8.085 8.095 0 -0.16(-1.91%)
Jul 08, 2013 8.345 8.391 8.048 8.252 0 -0.06(-0.78%)
Jul 05, 2013 8.475 8.475 8.215 8.317 0 -0.03(-0.33%)
Jul 03, 2013 8.345 8.452 8.345 8.345 0 -0.03(-0.33%)
Jul 02, 2013 8.438 8.447 8.317 8.373 0 -0.04(-0.44%)
Jul 01, 2013 8.243 8.438 8.132 8.410 0 +0.28(+3.42%)
Jun 28, 2013 8.299 8.345 8.095 8.132 385,808 -0.18(-2.12%)
Jun 27, 2013 8.280 8.363 8.122 8.308 0 +0.13(+1.59%)
Jun 26, 2013 7.946 8.299 7.937 8.178 0 +0.26(+3.28%)
Jun 25, 2013 8.141 8.141 7.751 7.918 0 -0.14(-1.73%)
Jun 24, 2013 8.215 8.224 7.983 8.057 0 -0.19(-2.36%)
Jun 21, 2013 8.187 8.373 8.187 8.252 114,816 +0.11(+1.37%)
Jun 20, 2013 8.215 8.234 8.122 8.141 0 -0.15(-1.79%)
Jun 19, 2013 8.095 8.363 8.085 8.289 0 +0.18(+2.17%)
Jun 18, 2013 8.067 8.187 8.002 8.113 0 +0.05(+0.57%)
Jun 17, 2013 8.011 8.095 7.900 8.067 0 +0.11(+1.40%)
Jun 14, 2013 8.141 8.197 7.900 7.955 0 -0.17(-2.05%)
Jun 13, 2013 8.141 8.243 8.030 8.122 103,872 +0.06(+0.69%)
Jun 12, 2013 8.373 8.373 8.020 8.067 93,203 -0.24(-2.90%)
Jun 11, 2013 8.345 8.419 8.289 8.308 36,019 -0.07(-0.88%)
Jun 10, 2013 8.438 8.438 8.289 8.382 0 -0.01(-0.11%)
Jun 07, 2013 8.493 8.669 8.317 8.391 0 -0.04(-0.44%)
Jun 06, 2013 8.391 8.438 8.243 8.428 80,107 +0.12(+1.45%)
Jun 05, 2013 8.521 8.558 8.271 8.308 0 -0.25(-2.93%)
Jun 04, 2013 8.716 8.804 8.498 8.558 0 -0.13(-1.49%)
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.