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 29, 2009 2.361 2.361 2.139 2.182 152,414 -0.17(-7.29%)
May 28, 2009 2.182 2.354 2.182 2.354 58,975 +0.09(+4.11%)
May 27, 2009 2.268 2.361 2.125 2.261 56,328 -0.08(-3.36%)
May 26, 2009 2.361 2.361 2.283 2.340 60,856 +0.11(+4.81%)
May 22, 2009 2.154 2.390 2.132 2.233 27,360 +0.01(+0.65%)
May 21, 2009 2.247 2.569 2.182 2.218 21,524 +0.00(+0.00%)
May 20, 2009 2.075 2.326 2.075 2.218 68,230 +0.16(+7.64%)
May 19, 2009 2.018 2.125 2.017 2.061 2,515 +0.04(+2.13%)
May 18, 2009 2.032 2.197 2.004 2.018 2,375 +0.02(+1.08%)
May 15, 2009 2.161 2.161 1.996 1.996 10,594 -0.03(-1.55%)
May 14, 2009 2.154 2.197 2.004 2.028 9,844 -0.13(-6.16%)
May 13, 2009 1.918 2.297 1.882 2.161 14,327 +0.11(+5.23%)
May 12, 2009 2.297 2.297 2.018 2.054 21,527 -0.31(-13.29%)
May 11, 2009 2.934 2.934 2.368 2.368 14,407 -0.06(-2.65%)
May 08, 2009 2.719 2.719 2.433 2.433 7,989 +0.06(+2.45%)
May 07, 2009 2.619 2.619 2.375 2.375 6,497 -0.08(-3.24%)
May 06, 2009 2.075 2.626 2.075 2.454 20,556 +0.38(+18.28%)
May 05, 2009 2.075 2.075 1.968 2.075 9,459 -0.07(-3.33%)
May 04, 2009 2.172 2.254 2.147 2.147 18,813 -0.05(-2.28%)
May 01, 2009 2.311 2.311 2.182 2.197 10,547 -0.16(-6.69%)
Apr 30, 2009 2.326 2.433 2.326 2.354 2,305 +0.16(+7.17%)
Apr 29, 2009 2.240 2.240 2.190 2.197 4,751 -0.01(-0.65%)
Apr 28, 2009 2.218 2.326 2.204 2.211 22,187 -0.01(-0.32%)
Apr 27, 2009 2.326 2.397 2.218 2.218 35,305 -0.04(-1.59%)
Apr 24, 2009 2.254 2.275 2.254 2.254 1,213 +0.00(+0.00%)
Apr 23, 2009 2.311 2.447 2.254 2.254 6,452 -0.04(-1.56%)
Apr 22, 2009 2.254 2.326 2.240 2.290 4,262 +0.05(+2.43%)
Apr 21, 2009 2.218 2.526 2.211 2.235 12,099 +0.01(+0.45%)
Apr 20, 2009 2.247 2.261 2.182 2.225 13,912 -0.01(-0.32%)
Apr 17, 2009 2.233 2.247 2.161 2.233 5,161 +0.05(+2.30%)
Apr 16, 2009 2.554 2.554 2.182 2.182 21,133 -0.04(-1.61%)
Apr 15, 2009 2.690 2.690 2.182 2.218 50,892 -0.49(-18.21%)
Apr 14, 2009 2.755 2.855 2.712 2.712 7,239 -0.05(-1.81%)
Apr 13, 2009 2.855 2.855 2.762 2.762 1,131 -0.10(-3.50%)
Apr 09, 2009 2.898 2.934 2.826 2.862 25,180 -0.06(-1.96%)
Apr 08, 2009 2.891 2.970 2.755 2.919 5,172 -0.34(-10.33%)
Apr 07, 2009 3.070 3.256 3.020 3.256 1,956 -0.09(-2.78%)
Apr 06, 2009 3.406 3.549 3.342 3.349 3,766 -0.07(-1.93%)
Apr 03, 2009 3.370 3.535 3.163 3.415 7,211 -0.24(-6.61%)
Apr 02, 2009 3.757 3.785 2.905 3.656 18,139 -0.01(-0.39%)
Apr 01, 2009 3.721 3.785 3.671 3.671 1,397 -0.14(-3.75%)
Mar 31, 2009 3.807 3.814 3.635 3.814 2,515 +0.25(+7.03%)
Mar 30, 2009 3.549 3.563 3.535 3.563 1,956 -0.34(-8.62%)
Mar 25, 2009 3.878 3.900 3.900 3.900 419 -0.02(-0.55%)
Mar 24, 2009 3.871 3.957 3.871 3.921 20,124 +0.04(+0.92%)
Mar 23, 2009 3.656 3.893 3.592 3.885 18,875 +0.06(+1.69%)
Mar 20, 2009 3.728 3.821 3.571 3.821 7,004 +0.34(+9.65%)
Mar 19, 2009 3.177 3.506 3.152 3.485 4,304 -0.39(-10.16%)
Mar 18, 2009 3.592 3.879 3.592 3.879 7,029 +0.56(+16.82%)
Mar 17, 2009 3.628 3.642 3.134 3.320 4,891 -0.31(-8.48%)
Mar 16, 2009 3.227 3.642 3.227 3.628 7,404 +0.03(+0.80%)
Mar 13, 2009 3.220 3.599 3.220 3.599 1,295 +0.46(+14.58%)
Mar 12, 2009 3.120 3.141 3.120 3.141 3,300 +0.02(+0.69%)
Mar 11, 2009 3.234 3.259 3.041 3.120 6,023 -0.11(-3.54%)
Mar 10, 2009 3.156 3.327 3.156 3.234 10,984 -0.02(-0.66%)
Mar 09, 2009 3.234 3.256 3.234 3.256 419 +0.01(+0.22%)
Mar 06, 2009 3.227 3.442 3.220 3.249 8,281 +0.05(+1.57%)
Mar 05, 2009 3.578 3.585 3.199 3.199 11,345 -0.51(-13.70%)
Mar 04, 2009 3.334 3.706 3.048 3.706 5,564 +0.13(+3.60%)
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.