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 28, 2010 3.406 3.406 3.113 3.113 6,708 -0.04(-1.14%)
May 27, 2010 3.546 3.556 3.020 3.148 8,354 +0.09(+3.04%)
May 26, 2010 3.270 3.270 2.884 3.055 15,680 +0.12(+4.15%)
May 25, 2010 2.998 3.077 2.919 2.934 19,816 -0.09(-3.07%)
May 24, 2010 2.991 3.027 2.877 3.027 7,582 +0.05(+1.68%)
May 21, 2010 2.834 3.105 2.834 2.977 11,072 +0.04(+1.46%)
May 20, 2010 2.955 3.141 2.826 2.934 29,662 -0.06(-2.15%)
May 19, 2010 3.041 3.148 2.948 2.998 13,729 -0.04(-1.18%)
May 18, 2010 3.041 3.077 2.998 3.034 34,516 -0.03(-0.93%)
May 17, 2010 3.470 3.628 2.912 3.063 96,004 -0.41(-11.75%)
May 14, 2010 3.399 3.599 3.399 3.470 17,902 +0.09(+2.65%)
May 13, 2010 3.470 3.635 3.381 3.381 41,067 -0.04(-1.15%)
May 12, 2010 3.385 3.521 3.363 3.420 64,241 -0.11(-3.24%)
May 11, 2010 3.535 3.708 3.506 3.535 23,356 +0.01(+0.41%)
May 10, 2010 3.578 3.982 3.506 3.521 16,998 -0.24(-6.46%)
May 07, 2010 3.560 3.900 3.560 3.764 18,626 -0.09(-2.23%)
May 06, 2010 3.635 4.150 3.635 3.850 91,462 +0.30(+8.47%)
May 05, 2010 3.349 3.599 3.264 3.549 17,712 +0.31(+9.49%)
May 04, 2010 3.585 3.678 3.241 3.241 44,662 -0.27(-7.74%)
May 03, 2010 3.800 3.869 3.363 3.513 58,353 -0.30(-7.88%)
Apr 30, 2010 3.800 4.086 3.800 3.814 14,224 -0.19(-4.82%)
Apr 29, 2010 4.172 4.172 3.835 4.007 24,589 +0.13(+3.32%)
Apr 28, 2010 4.193 4.193 3.742 3.878 16,879 -0.09(-2.17%)
Apr 27, 2010 3.757 4.243 3.721 3.964 19,958 -0.01(-0.36%)
Apr 26, 2010 4.258 4.258 3.978 3.978 14,625 -0.15(-3.64%)
Apr 23, 2010 3.821 4.222 3.678 4.129 38,690 +0.31(+8.07%)
Apr 22, 2010 3.470 3.864 3.449 3.820 80,130 +0.34(+9.63%)
Apr 21, 2010 3.435 3.535 3.363 3.485 13,220 +0.15(+4.51%)
Apr 20, 2010 3.234 3.427 3.234 3.334 46,639 -0.03(-0.85%)
Apr 19, 2010 3.356 3.385 3.349 3.363 17,016 -0.02(-0.63%)
Apr 16, 2010 3.249 3.542 3.224 3.385 45,021 +0.12(+3.73%)
Apr 15, 2010 3.406 3.478 3.227 3.263 26,891 -0.08(-2.36%)
Apr 14, 2010 3.184 3.470 3.184 3.342 37,311 +0.07(+2.19%)
Apr 13, 2010 3.213 3.277 3.156 3.270 35,282 +0.06(+1.78%)
Apr 12, 2010 3.077 3.213 3.020 3.213 64,976 +0.19(+6.15%)
Apr 09, 2010 2.934 3.077 2.934 3.027 53,389 +0.06(+2.17%)
Apr 08, 2010 2.934 2.977 2.927 2.962 41,952 -0.02(-0.72%)
Apr 07, 2010 2.970 2.998 2.927 2.984 21,741 +0.02(+0.72%)
Apr 06, 2010 2.970 3.020 2.927 2.962 62,264 -0.02(-0.72%)
Apr 05, 2010 2.962 3.020 2.948 2.984 36,960 +0.02(+0.72%)
Apr 01, 2010 2.955 2.962 2.962 2.962 192,859 +0.00(+0.00%)
Mar 31, 2010 2.970 3.005 2.955 2.962 535,748 -0.04(-1.43%)
Mar 30, 2010 3.077 3.134 3.005 3.005 66,009 -0.10(-3.23%)
Mar 29, 2010 3.131 3.134 3.070 3.105 86,680 +0.04(+1.17%)
Mar 26, 2010 3.091 3.120 2.991 3.070 47,808 -0.01(-0.23%)
Mar 25, 2010 3.120 3.184 3.027 3.077 64,442 -0.06(-2.05%)
Mar 24, 2010 3.063 3.156 3.034 3.141 166,816 +0.00(+0.00%)
Mar 23, 2010 3.027 3.170 3.027 3.141 6,151 -0.06(-2.01%)
Mar 22, 2010 3.199 3.270 3.163 3.206 6,023 +0.06(+1.82%)
Mar 19, 2010 3.277 3.277 3.148 3.148 19,941 -0.11(-3.30%)
Mar 18, 2010 3.263 3.263 3.238 3.256 2,616 -0.05(-1.52%)
Mar 17, 2010 3.313 3.317 3.284 3.306 2,096 +0.05(+1.54%)
Mar 16, 2010 3.256 3.284 3.238 3.256 26,103 -0.05(-1.52%)
Mar 15, 2010 3.276 3.342 3.256 3.306 33,751 +0.05(+1.54%)
Mar 12, 2010 3.184 3.363 3.184 3.256 24,987 +0.05(+1.56%)
Mar 11, 2010 3.156 3.206 3.071 3.206 44,795 +0.06(+1.82%)
Mar 10, 2010 3.077 3.156 3.077 3.148 25,574 -0.04(-1.12%)
Mar 09, 2010 3.048 3.184 3.048 3.184 4,467 +0.04(+1.25%)
Mar 08, 2010 3.202 3.213 3.145 3.145 13,873 +0.03(+1.03%)
Mar 05, 2010 3.027 3.113 3.027 3.113 593 +0.07(+2.35%)
Mar 04, 2010 3.084 3.098 3.041 3.041 10,062 -0.10(-3.19%)
Mar 03, 2010 3.170 3.170 3.084 3.141 1,397 -0.07(-2.23%)
Mar 02, 2010 3.069 3.213 2.970 3.213 12,738 +0.09(+2.98%)
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.