Skip to main content
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 (%)
Jan 29, 2016 2.563 2.640 2.510 2.590 16,700 -0.03(-1.15%)
Jan 28, 2016 2.520 2.630 2.450 2.620 5,570 -0.03(-1.13%)
Jan 27, 2016 2.500 2.671 2.441 2.650 4,081 +0.16(+6.43%)
Jan 26, 2016 2.391 2.700 2.381 2.490 25,792 -0.09(-3.49%)
Jan 25, 2016 2.450 2.750 2.450 2.580 10,405 +0.13(+5.31%)
Jan 22, 2016 2.480 2.590 2.380 2.450 15,527 +0.05(+2.08%)
Jan 20, 2016 2.300 2.400 2.400 2.400 5 +0.04(+1.69%)
Jan 19, 2016 2.440 2.440 2.330 2.360 15,523 +0.01(+0.43%)
Jan 15, 2016 2.490 2.350 2.350 2.350 18,100 -0.17(-6.75%)
Jan 14, 2016 2.450 2.520 2.360 2.520 3,849 +0.08(+3.28%)
Jan 13, 2016 2.490 2.500 2.440 2.440 17,439 -0.05(-2.01%)
Jan 12, 2016 2.590 2.605 2.450 2.490 34,714 -0.19(-7.09%)
Jan 11, 2016 2.700 2.700 2.585 2.680 14,476 -0.04(-1.47%)
Jan 08, 2016 2.710 2.820 2.710 2.720 9,454 -0.02(-0.73%)
Jan 07, 2016 2.630 2.780 2.610 2.740 8,229 -0.08(-2.84%)
Jan 06, 2016 2.910 2.920 2.750 2.820 8,841 -0.12(-4.08%)
Jan 05, 2016 2.860 2.990 2.860 2.940 17,512 +0.06(+2.08%)
Jan 04, 2016 2.840 2.880 2.840 2.880 7,606 +0.01(+0.35%)
Dec 31, 2015 2.820 2.870 2.870 2.870 23,500 -0.01(-0.35%)
Dec 30, 2015 2.790 2.880 2.700 2.880 8,072 +0.09(+3.23%)
Dec 29, 2015 2.680 2.800 2.680 2.790 37,792 +0.12(+4.49%)
Dec 28, 2015 2.640 2.750 2.560 2.670 17,891 +0.07(+2.69%)
Dec 24, 2015 2.750 2.600 2.600 2.600 8,300 -0.15(-5.45%)
Dec 23, 2015 2.623 2.790 2.623 2.750 12,973 +0.01(+0.36%)
Dec 22, 2015 2.780 2.870 2.690 2.740 6,798 +0.00(+0.00%)
Dec 21, 2015 2.520 2.750 2.470 2.740 33,589 +0.02(+0.74%)
Dec 18, 2015 2.591 2.720 2.520 2.720 27,796 +0.08(+3.03%)
Dec 17, 2015 2.560 2.690 2.560 2.640 76,976 -0.01(-0.38%)
Dec 16, 2015 2.680 2.770 2.584 2.650 6,853 -0.03(-1.12%)
Dec 15, 2015 2.540 2.680 2.495 2.680 30,786 +0.14(+5.51%)
Dec 14, 2015 2.550 2.590 2.390 2.540 44,664 -0.01(-0.39%)
Dec 11, 2015 2.602 2.740 2.550 2.550 6,809 -0.09(-3.41%)
Dec 10, 2015 2.790 2.820 2.570 2.640 19,718 -0.15(-5.38%)
Dec 09, 2015 2.780 2.960 2.780 2.790 11,326 +0.03(+1.09%)
Dec 08, 2015 2.830 2.830 2.760 2.760 9,483 -0.07(-2.47%)
Dec 07, 2015 2.800 3.010 2.800 2.830 15,778 +0.01(+0.35%)
Dec 04, 2015 2.830 2.980 2.791 2.820 37,985 -0.02(-0.70%)
Dec 03, 2015 3.040 3.050 2.780 2.840 29,645 -0.21(-6.89%)
Dec 02, 2015 3.040 3.080 2.911 3.050 19,836 -0.06(-1.93%)
Dec 01, 2015 2.730 3.250 2.730 3.110 97,295 +0.31(+11.07%)
Nov 30, 2015 2.700 2.948 2.700 2.800 57,097 +0.16(+6.06%)
Nov 27, 2015 2.520 2.700 2.390 2.640 49,129 +0.25(+10.46%)
Nov 25, 2015 2.510 2.390 2.390 2.390 458,700 -0.11(-4.40%)
Nov 24, 2015 2.210 2.550 2.210 2.500 97,654 +0.28(+12.61%)
Nov 23, 2015 2.170 2.320 2.080 2.220 47,300 +0.02(+0.91%)
Nov 20, 2015 2.160 2.230 2.121 2.200 20,512 +0.06(+2.80%)
Nov 19, 2015 2.280 2.280 2.070 2.140 77,867 -0.09(-4.04%)
Nov 18, 2015 2.140 2.330 2.085 2.230 48,004 +0.08(+3.72%)
Nov 17, 2015 2.050 2.150 1.940 2.150 44,893 +0.00(+0.00%)
Nov 16, 2015 2.130 2.190 2.020 2.150 18,834 -0.01(-0.46%)
Nov 13, 2015 2.230 2.240 2.070 2.160 29,450 -0.03(-1.37%)
Nov 12, 2015 2.300 2.300 2.115 2.190 19,102 +0.02(+0.92%)
Nov 11, 2015 2.200 2.310 2.160 2.170 16,003 -0.06(-2.69%)
Nov 10, 2015 2.240 2.250 2.120 2.230 7,704 +0.00(+0.00%)
Nov 09, 2015 2.249 2.250 2.185 2.230 34,927 +0.01(+0.45%)
Nov 06, 2015 2.170 2.340 2.160 2.220 14,104 +0.06(+2.78%)
Nov 05, 2015 2.160 2.170 2.090 2.160 32,417 +0.02(+0.93%)
Nov 04, 2015 2.130 2.180 2.130 2.140 41,945 +0.03(+1.42%)
Nov 03, 2015 2.185 2.200 2.100 2.110 70,081 -0.07(-3.21%)
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.