Indicators

Intersect Ent Inc (NQ: XENT )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.52	28.38	26.95	28.18	698,700	+0.71(+2.58%)
Dec 28, 2018	27.13	27.87	26.41	27.47	154,800	+0.48(+1.78%)
Dec 27, 2018	26.70	27.00	25.71	26.99	270,179	-0.26(-0.95%)
Dec 26, 2018	26.33	27.47	26.33	27.25	293,549	+1.16(+4.45%)
Dec 24, 2018	26.13	26.50	25.27	26.09	134,400	-0.19(-0.72%)
Dec 21, 2018	27.57	28.13	26.00	26.28	552,300	-1.17(-4.26%)
Dec 20, 2018	28.70	29.28	26.32	27.45	299,307	-1.24(-4.32%)
Dec 19, 2018	29.24	29.96	28.50	28.69	346,459	-0.13(-0.45%)
Dec 18, 2018	29.22	29.76	28.77	28.82	278,065	-0.23(-0.79%)
Dec 17, 2018	30.53	30.53	28.44	29.05	592,614	-1.55(-5.07%)
Dec 14, 2018	31.95	31.97	30.56	30.60	228,900	-1.60(-4.97%)
Dec 13, 2018	32.00	32.53	31.04	32.20	294,497	+0.17(+0.53%)
Dec 12, 2018	31.65	32.61	31.65	32.03	192,749	+0.79(+2.53%)
Dec 11, 2018	31.19	31.30	30.30	31.24	244,357	+0.40(+1.30%)
Dec 10, 2018	30.65	31.17	30.13	30.84	224,497	+0.08(+0.26%)
Dec 07, 2018	30.02	30.81	29.78	30.76	232,800	+0.66(+2.19%)
Dec 06, 2018	28.99	30.13	28.00	30.10	271,658	+0.67(+2.28%)
Dec 04, 2018	30.16	30.49	29.35	29.43	283,800	-0.75(-2.49%)

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.