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 31, 2018 2.351 2.425 2.250 2.310 9,699 -0.01(-0.43%)
May 30, 2018 2.260 2.430 2.260 2.320 16,748 +0.02(+0.87%)
May 29, 2018 2.480 2.495 2.230 2.300 28,244 -0.17(-6.88%)
May 25, 2018 2.470 2.470 2.470 0 -0.02(-0.80%)
May 24, 2018 2.450 2.590 2.450 2.490 69,654 +0.08(+3.32%)
May 23, 2018 2.170 2.530 2.170 2.410 112,996 +0.24(+11.06%)
May 22, 2018 2.060 2.210 2.040 2.170 49,409 +0.13(+6.37%)
May 21, 2018 2.040 2.070 2.030 2.040 32,674 -0.02(-0.97%)
May 18, 2018 1.990 2.060 1.950 2.060 16,513 +0.07(+3.52%)
May 17, 2018 1.990 2.060 1.970 1.990 64,256 +0.02(+1.02%)
May 16, 2018 2.000 2.010 1.960 1.970 46,003 +0.00(+0.00%)
May 15, 2018 2.240 2.260 1.970 1.970 75,988 -0.28(-12.44%)
May 14, 2018 2.330 2.373 2.250 2.250 70,103 -0.07(-3.02%)
May 11, 2018 2.040 2.700 2.040 2.320 96,237 +0.03(+1.31%)
May 10, 2018 2.130 2.300 2.120 2.290 15,156 +0.10(+4.57%)
May 09, 2018 2.160 2.190 2.080 2.190 39,889 +0.06(+2.82%)
May 08, 2018 2.030 2.190 2.030 2.130 29,848 +0.07(+3.40%)
May 07, 2018 2.050 2.145 2.050 2.060 32,540 -0.14(-6.36%)
May 04, 2018 2.070 2.200 2.010 2.200 84,483 +0.17(+8.40%)
May 03, 2018 1.960 2.030 1.960 2.030 26,270 +0.07(+3.55%)
May 02, 2018 1.780 1.960 1.780 1.960 9,437 +0.18(+10.11%)
May 01, 2018 1.760 1.790 1.750 1.780 27,235 +0.03(+1.71%)
Apr 30, 2018 1.790 1.790 1.735 1.750 61,230 -0.04(-2.23%)
Apr 27, 2018 1.790 1.790 1.770 1.790 5,942 +0.01(+0.56%)
Apr 26, 2018 1.850 1.850 1.770 1.780 5,732 -0.07(-3.78%)
Apr 25, 2018 1.820 1.850 1.810 1.850 5,865 +0.05(+2.78%)
Apr 24, 2018 1.790 1.850 1.750 1.800 16,913 +0.04(+2.27%)
Apr 23, 2018 1.800 1.810 1.750 1.760 22,038 -0.03(-1.68%)
Apr 20, 2018 1.750 1.790 1.750 1.790 19,838 +0.07(+4.07%)
Apr 19, 2018 1.710 1.730 1.670 1.720 27,574 +0.02(+1.18%)
Apr 18, 2018 1.820 1.820 1.700 1.700 89,025 -0.10(-5.56%)
Apr 17, 2018 1.960 1.970 1.790 1.800 47,217 -0.14(-7.22%)
Apr 16, 2018 1.950 1.970 1.890 1.940 8,816 +0.01(+0.52%)
Apr 13, 2018 1.960 2.080 1.910 1.930 21,815 -0.05(-2.53%)
Apr 12, 2018 1.980 2.060 1.960 1.980 30,618 +0.00(+0.00%)
Apr 11, 2018 1.950 2.030 1.850 1.980 37,438 +0.01(+0.51%)
Apr 10, 2018 2.000 2.450 1.880 1.970 89,587 +0.02(+1.03%)
Apr 09, 2018 2.290 2.299 1.880 1.950 75,752 -0.29(-12.95%)
Apr 06, 2018 2.000 2.260 2.000 2.240 325,151 +0.25(+12.56%)
Apr 05, 2018 1.900 2.060 1.851 1.990 142,830 +0.04(+2.05%)
Apr 04, 2018 1.640 2.020 1.640 1.950 118,899 +0.30(+18.18%)
Apr 03, 2018 1.500 1.759 1.490 1.650 119,444 +0.14(+9.27%)
Apr 02, 2018 1.470 1.637 1.460 1.510 47,836 -0.12(-7.36%)
Mar 29, 2018 1.630 1.630 1.630 0 -0.11(-6.32%)
Mar 28, 2018 1.830 1.830 1.680 1.740 17,791 -0.10(-5.43%)
Mar 27, 2018 1.730 1.840 1.700 1.840 57,929 +0.12(+6.98%)
Mar 26, 2018 1.620 1.750 1.620 1.720 26,782 +0.01(+0.58%)
Mar 23, 2018 1.680 1.820 1.600 1.710 31,182 -0.04(-2.29%)
Mar 22, 2018 1.760 1.790 1.690 1.750 29,892 -0.04(-2.23%)
Mar 21, 2018 1.880 1.880 1.724 1.790 53,051 -0.11(-5.79%)
Mar 20, 2018 1.920 2.000 1.775 1.900 72,872 -0.06(-3.06%)
Mar 19, 2018 2.000 2.090 1.910 1.960 88,191 -0.06(-2.97%)
Mar 16, 2018 2.000 2.025 2.000 2.020 5,947 +0.00(+0.00%)
Mar 15, 2018 2.015 2.050 2.000 2.020 103,787 -0.01(-0.49%)
Mar 14, 2018 2.069 2.015 2.030 214,006 +0.02(+1.00%)
Mar 13, 2018 2.039 2.068 2.000 2.010 17,920 -0.01(-0.50%)
Mar 12, 2018 2.190 2.205 2.000 2.020 55,128 -0.18(-8.18%)
Mar 09, 2018 2.170 2.230 2.160 2.200 10,126 +0.01(+0.46%)
Mar 08, 2018 2.161 2.190 2.140 2.190 1,507 +0.03(+1.39%)
Mar 07, 2018 2.180 2.265 2.125 2.160 31,842 +0.03(+1.41%)
Mar 06, 2018 2.190 2.297 2.130 2.130 19,851 -0.06(-2.74%)
Mar 05, 2018 2.180 2.200 2.100 2.190 22,369 +0.01(+0.46%)
Mar 02, 2018 2.050 2.180 2.050 2.180 5,934 +0.04(+1.87%)
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.