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 (%)
Sep 30, 2004 10.55 11.08 10.29 10.48 174,970 -0.24(-2.20%)
Sep 29, 2004 10.59 11.36 10.55 10.72 52,127 -0.04(-0.33%)
Sep 28, 2004 10.73 10.96 10.58 10.75 66,382 +0.16(+1.55%)
Sep 27, 2004 10.18 10.77 10.18 10.59 56,599 -0.14(-1.33%)
Sep 24, 2004 10.21 10.79 10.21 10.73 85,668 +0.00(+0.00%)
Sep 23, 2004 10.51 10.82 10.51 10.73 21,941 -0.09(-0.79%)
Sep 22, 2004 10.39 10.85 10.39 10.82 129,690 +0.38(+3.63%)
Sep 21, 2004 10.47 10.55 10.07 10.44 219,132 -0.23(-2.15%)
Sep 20, 2004 11.24 11.24 10.50 10.67 166,585 -0.60(-5.33%)
Sep 17, 2004 12.16 12.16 10.95 11.27 272,238 -0.07(-0.63%)
Sep 16, 2004 12.13 12.15 11.06 11.34 170,358 -0.61(-5.09%)
Sep 15, 2004 12.01 12.01 11.45 11.95 54,922 +0.01(+0.06%)
Sep 14, 2004 11.90 12.02 11.72 11.94 212,843 -0.04(-0.30%)
Sep 13, 2004 10.38 12.34 10.38 11.98 287,611 +1.62(+15.69%)
Sep 10, 2004 9.746 10.74 9.703 10.35 146,321 +0.82(+8.55%)
Sep 09, 2004 9.316 9.710 9.123 9.538 128,992 +0.29(+3.17%)
Sep 08, 2004 8.773 9.731 8.773 9.245 230,173 +0.44(+5.04%)
Sep 07, 2004 8.429 8.944 8.429 8.801 61,449 +0.21(+2.50%)
Sep 03, 2004 8.601 8.730 8.479 8.587 46,817 -0.01(-0.08%)
Sep 02, 2004 8.737 8.887 8.436 8.594 118,370 -0.14(-1.56%)
Sep 01, 2004 8.959 9.917 8.608 8.730 105,234 -0.34(-3.79%)
Aug 31, 2004 8.658 9.123 8.579 9.073 169,939 +0.31(+3.51%)
Aug 30, 2004 9.209 9.209 8.665 8.765 143,107 -0.36(-3.92%)
Aug 27, 2004 9.166 9.560 9.123 9.123 47,376 -0.16(-1.70%)
Aug 26, 2004 9.502 9.603 9.166 9.281 18,447 -0.31(-3.21%)
Aug 25, 2004 9.209 9.946 9.209 9.588 11,879 +0.35(+3.80%)
Aug 24, 2004 10.02 10.02 9.231 9.238 13,556 -0.24(-2.57%)
Aug 23, 2004 9.617 9.617 9.223 9.481 20,403 +0.39(+4.33%)
Aug 20, 2004 8.994 10.43 8.937 9.087 189,050 +0.15(+1.68%)
Aug 19, 2004 9.796 9.796 8.823 8.937 84,550 -0.77(-7.89%)
Aug 18, 2004 9.116 10.15 8.944 9.703 20,673 +0.39(+4.23%)
Aug 17, 2004 10.02 10.02 9.231 9.309 205,995 -0.31(-3.20%)
Aug 16, 2004 9.159 9.960 9.152 9.617 55,621 +0.66(+7.35%)
Aug 13, 2004 9.059 9.145 8.844 8.959 93,075 +0.00(+0.00%)
Aug 12, 2004 8.952 9.595 8.787 8.959 169,660 -0.09(-1.03%)
Aug 11, 2004 8.594 9.266 8.486 9.052 32,282 -0.03(-0.32%)
Aug 10, 2004 8.873 9.138 8.193 9.080 210,607 +0.49(+5.75%)
Aug 09, 2004 8.587 8.658 8.408 8.587 82,420 +0.24(+2.83%)
Aug 06, 2004 9.524 9.524 8.207 8.350 151,771 -1.30(-13.49%)
Aug 05, 2004 9.817 9.846 9.560 9.653 223,465 -0.20(-2.03%)
Aug 04, 2004 9.703 10.02 9.667 9.853 54,363 -0.12(-1.22%)
Aug 03, 2004 10.20 10.45 9.488 9.975 226,399 -0.57(-5.36%)
Aug 02, 2004 10.39 10.77 10.38 10.54 303,403 +0.08(+0.75%)
Jul 30, 2004 9.832 10.78 9.560 10.46 262,036 +0.78(+8.06%)
Jul 29, 2004 10.38 10.40 9.302 9.681 221,788 -0.69(-6.69%)
Jul 28, 2004 12.24 12.24 9.853 10.38 925,444 -1.92(-15.65%)
Jul 27, 2004 14.31 14.63 12.13 12.30 205,716 -2.05(-14.31%)
Jul 26, 2004 14.68 14.78 14.03 14.35 25,714 -0.16(-1.08%)
Jul 23, 2004 14.42 15.10 14.30 14.51 17,608 -0.26(-1.79%)
Jul 22, 2004 14.33 15.13 13.95 14.78 69,177 +0.47(+3.25%)
Jul 21, 2004 15.01 15.26 14.03 14.31 108,727 -0.69(-4.63%)
Jul 20, 2004 15.42 15.42 14.96 15.01 68,059 -0.06(-0.38%)
Jul 19, 2004 14.99 15.42 14.92 15.06 51,289 -0.01(-0.09%)
Jul 16, 2004 15.22 15.28 14.63 15.08 39,969 -0.10(-0.66%)
Jul 15, 2004 15.48 15.56 15.03 15.18 556,496 -0.14(-0.89%)
Jul 14, 2004 15.76 15.82 15.03 15.31 119,628 -0.40(-2.55%)
Jul 13, 2004 16.31 16.34 15.49 15.71 51,429 -0.42(-2.57%)
Jul 12, 2004 16.05 16.49 15.89 16.13 94,612 -0.33(-2.00%)
Jul 09, 2004 16.28 16.64 16.28 16.46 69,177 +0.01(+0.09%)
Jul 08, 2004 17.17 17.25 16.11 16.44 31,025 -0.19(-1.12%)
Jul 07, 2004 16.67 17.12 16.56 16.63 111,942 -0.11(-0.64%)
Jul 06, 2004 16.78 17.16 16.64 16.74 93,774 -0.40(-2.34%)
Jul 02, 2004 16.91 17.14 16.91 17.14 50,870 +0.24(+1.40%)
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.