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 (%)
Dec 30, 2016 3.990 3.990 3.990 0 +0.11(+2.84%)
Dec 29, 2016 3.800 3.900 3.696 3.880 18,272 -0.08(-2.02%)
Dec 28, 2016 3.839 3.960 3.790 3.960 173,120 +0.13(+3.39%)
Dec 27, 2016 3.800 3.998 3.780 3.830 19,507 -0.07(-1.79%)
Dec 23, 2016 3.900 3.900 3.900 0 -0.19(-4.53%)
Dec 22, 2016 4.040 4.150 4.040 4.085 22,077 -0.01(-0.37%)
Dec 21, 2016 4.080 4.130 4.030 4.100 28,909 +0.01(+0.24%)
Dec 20, 2016 4.000 4.100 3.961 4.090 66,356 +0.12(+3.02%)
Dec 19, 2016 3.980 4.032 3.738 3.970 13,500 -0.01(-0.25%)
Dec 16, 2016 3.866 4.140 3.866 3.980 14,463 -0.15(-3.63%)
Dec 15, 2016 3.810 4.180 3.730 4.130 78,661 +0.27(+6.99%)
Dec 14, 2016 4.050 4.050 3.860 3.860 72,186 -0.15(-3.74%)
Dec 13, 2016 4.040 4.100 3.782 4.010 61,350 +0.02(+0.50%)
Dec 12, 2016 4.000 4.030 3.656 3.990 60,499 -0.04(-0.99%)
Dec 09, 2016 3.500 4.226 3.455 4.030 335,074 +0.37(+10.11%)
Dec 08, 2016 3.080 3.800 2.961 3.660 619,936 +0.63(+20.79%)
Dec 07, 2016 2.980 3.080 2.866 3.030 56,206 +0.14(+4.84%)
Dec 06, 2016 2.620 2.940 2.620 2.890 34,210 +0.27(+10.31%)
Dec 05, 2016 2.300 2.820 2.300 2.620 90,072 +0.36(+15.93%)
Dec 02, 2016 2.010 2.300 2.000 2.260 109,179 +0.11(+5.12%)
Dec 01, 2016 2.220 2.220 2.137 2.150 16,967 -0.10(-4.44%)
Nov 30, 2016 2.190 2.261 2.190 2.250 29,951 +0.13(+6.13%)
Nov 29, 2016 2.180 2.220 2.050 2.120 16,951 -0.08(-3.64%)
Nov 28, 2016 2.170 2.220 2.110 2.200 11,718 +0.01(+0.46%)
Nov 25, 2016 2.150 2.190 2.060 2.190 2,667 +0.08(+3.79%)
Nov 23, 2016 2.110 2.110 2.110 0 -0.03(-1.40%)
Nov 22, 2016 2.110 2.140 2.020 2.140 40,243 -0.01(-0.47%)
Nov 21, 2016 2.150 2.150 2.080 2.150 10,478 +0.00(+0.00%)
Nov 18, 2016 2.200 2.200 2.110 2.150 17,596 -0.04(-1.83%)
Nov 17, 2016 2.190 2.260 2.080 2.190 7,958 +0.01(+0.46%)
Nov 16, 2016 2.200 2.300 2.130 2.180 84,600 +0.05(+2.35%)
Nov 15, 2016 2.040 2.210 2.021 2.130 102,933 -0.03(-1.39%)
Nov 14, 2016 2.120 2.260 2.120 2.160 30,587 +0.00(+0.00%)
Nov 11, 2016 2.120 2.160 2.094 2.160 17,656 +0.01(+0.47%)
Nov 10, 2016 2.129 2.150 2.129 2.150 8,631 +0.00(+0.00%)
Nov 09, 2016 2.100 2.150 2.051 2.150 3,480 +0.00(+0.00%)
Nov 08, 2016 2.020 2.150 2.000 2.150 8,132 +0.15(+7.50%)
Nov 07, 2016 2.090 2.140 2.000 2.000 26,444 -0.11(-5.21%)
Nov 04, 2016 2.150 2.180 2.075 2.110 20,490 -0.02(-0.94%)
Nov 03, 2016 2.190 2.330 2.100 2.130 38,535 -0.04(-1.84%)
Nov 02, 2016 2.040 2.210 2.040 2.170 70,077 +0.02(+0.93%)
Nov 01, 2016 2.030 2.210 2.030 2.150 150,191 -0.05(-2.27%)
Oct 31, 2016 2.050 2.660 1.939 2.200 2,483,806 +0.44(+25.00%)
Oct 28, 2016 1.780 1.796 1.760 1.760 2,465 +0.01(+0.57%)
Oct 27, 2016 1.720 1.790 1.700 1.750 2,711 +0.03(+1.74%)
Oct 26, 2016 1.758 1.850 1.720 1.720 21,702 -0.13(-7.03%)
Oct 25, 2016 1.830 1.850 1.765 1.850 3,507 +0.06(+3.35%)
Oct 24, 2016 1.840 1.900 1.770 1.790 20,638 -0.07(-3.76%)
Oct 21, 2016 1.880 1.940 1.840 1.860 40,000 -0.04(-2.11%)
Oct 20, 2016 1.820 1.940 1.820 1.900 60,144 +0.03(+1.60%)
Oct 19, 2016 1.870 1.870 1.810 1.870 11,760 +0.01(+0.54%)
Oct 18, 2016 1.880 1.880 1.850 1.860 1,658 +0.00(+0.00%)
Oct 17, 2016 1.830 1.900 1.830 1.860 2,251 +0.00(+0.00%)
Oct 14, 2016 1.820 1.900 1.820 1.860 20,779 +0.05(+2.76%)
Oct 13, 2016 1.830 1.930 1.810 1.810 1,815 -0.07(-3.72%)
Oct 12, 2016 1.910 1.920 1.810 1.880 30,702 +0.03(+1.62%)
Oct 11, 2016 1.860 1.950 1.810 1.850 12,505 -0.05(-2.63%)
Oct 10, 2016 1.910 1.940 1.873 1.900 22,964 -0.03(-1.55%)
Oct 07, 2016 1.820 1.940 1.803 1.930 82,924 +0.15(+8.43%)
Oct 06, 2016 1.800 1.850 1.750 1.780 32,694 -0.02(-1.11%)
Oct 05, 2016 1.850 1.850 1.780 1.800 3,383 -0.01(-0.55%)
Oct 04, 2016 1.790 1.900 1.790 1.810 14,075 +0.02(+1.12%)
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.