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 (%)
Feb 29, 2016	18.67	19.38	18.06	18.08	205,274	-0.67(-3.57%)
Feb 26, 2016	18.94	19.14	18.73	18.75	125,692	+0.04(+0.21%)
Feb 25, 2016	18.58	18.99	18.05	18.71	167,998	+0.26(+1.41%)
Feb 24, 2016	17.94	18.98	17.83	18.45	667,882	+0.87(+4.95%)
Feb 23, 2016	18.00	18.20	17.53	17.58	251,336	-0.42(-2.33%)
Feb 22, 2016	18.70	18.76	17.87	18.00	249,207	-0.71(-3.79%)
Feb 19, 2016	18.39	18.98	18.26	18.71	103,795	+0.24(+1.30%)
Feb 18, 2016	18.43	18.69	18.12	18.47	181,138	+0.13(+0.71%)
Feb 17, 2016	17.82	18.45	17.62	18.34	123,092	+0.74(+4.20%)
Feb 16, 2016	17.20	17.82	16.68	17.60	117,252	+0.66(+3.90%)
Feb 12, 2016	17.53	16.94	16.94	16.94	129,100	-0.29(-1.68%)
Feb 11, 2016	17.14	17.39	16.78	17.23	322,007	-0.29(-1.66%)
Feb 10, 2016	17.31	18.02	16.88	17.52	205,110	+0.32(+1.86%)
Feb 09, 2016	16.25	17.62	16.13	17.20	610,913	+0.66(+3.99%)
Feb 08, 2016	16.88	17.29	16.22	16.54	204,957	-0.54(-3.16%)
Feb 05, 2016	18.05	18.80	17.00	17.08	234,293	-1.00(-5.53%)
Feb 04, 2016	17.66	18.22	17.25	18.08	159,779	+0.42(+2.38%)
Feb 03, 2016	18.60	18.66	17.51	17.66	305,390	-0.76(-4.13%)
Feb 02, 2016	17.87	18.62	17.75	18.42	217,606	+0.28(+1.54%)

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.