Indicators

Intersect Ent Inc (NQ: XENT )

28.24 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 (%)
Feb 27, 2015	23.48	26.87	23.03	26.41	653,583	+2.86(+12.14%)
Feb 26, 2015	23.49	23.69	22.77	23.55	408,604	-0.03(-0.13%)
Feb 25, 2015	23.11	23.91	22.37	23.58	194,173	+0.20(+0.86%)
Feb 24, 2015	22.84	24.50	22.60	23.38	236,671	+0.59(+2.59%)
Feb 23, 2015	22.49	22.89	22.03	22.79	65,109	+0.09(+0.40%)
Feb 20, 2015	23.09	23.09	22.25	22.70	31,469	-0.25(-1.09%)
Feb 19, 2015	22.85	23.10	22.48	22.95	52,280	-0.05(-0.22%)
Feb 18, 2015	22.86	23.05	22.50	23.00	70,659	+0.20(+0.88%)
Feb 17, 2015	23.17	23.34	22.32	22.80	88,825	-0.26(-1.13%)
Feb 13, 2015	22.77	23.06	23.06	23.06	73,800	+0.46(+2.04%)
Feb 12, 2015	22.71	22.77	21.82	22.60	90,289	+0.11(+0.49%)
Feb 11, 2015	22.05	22.81	21.73	22.49	45,365	-0.09(-0.40%)
Feb 10, 2015	21.07	22.82	21.00	22.58	155,600	+1.58(+7.52%)
Feb 09, 2015	21.42	21.42	20.96	21.00	400,753	-0.31(-1.45%)
Feb 06, 2015	21.08	21.50	21.08	21.31	131,961	+0.04(+0.19%)
Feb 05, 2015	21.25	21.65	21.10	21.27	107,385	-0.01(-0.05%)
Feb 04, 2015	21.24	21.58	20.95	21.28	124,757	+0.04(+0.19%)
Feb 03, 2015	21.50	21.55	21.00	21.24	529,124	-0.02(-0.09%)

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.