Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intersect Ent Inc (NQ: XENT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2022 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 (%)
May 29, 2015 23.80 23.81 23.16 23.74 412,973 +0.13(+0.55%)
May 28, 2015 23.24 23.62 22.26 23.61 272,824 +0.10(+0.43%)
May 27, 2015 23.64 23.72 23.28 23.51 158,579 -0.05(-0.21%)
May 26, 2015 23.78 24.02 23.50 23.56 143,588 -0.37(-1.55%)
May 22, 2015 23.39 23.93 23.93 23.93 204,900 +0.71(+3.06%)
May 21, 2015 24.35 24.46 22.61 23.22 255,460 -1.31(-5.34%)
May 20, 2015 24.13 24.86 24.01 24.53 301,845 +0.51(+2.12%)
May 19, 2015 24.75 24.75 23.75 24.02 329,513 -0.85(-3.42%)
May 18, 2015 23.75 24.90 23.72 24.87 264,652 +0.94(+3.93%)
May 15, 2015 23.90 24.28 23.32 23.93 292,412 -0.31(-1.28%)
May 14, 2015 23.60 24.27 23.31 24.24 351,378 +0.65(+2.76%)
May 13, 2015 23.96 23.96 23.43 23.59 338,882 -0.30(-1.26%)
May 12, 2015 23.95 23.95 23.37 23.89 440,873 +0.00(+0.00%)
May 11, 2015 23.10 24.40 23.00 23.89 339,497 -1.03(-4.13%)
May 08, 2015 24.41 25.52 23.41 24.92 175,856 +0.88(+3.66%)
May 07, 2015 25.85 25.86 22.88 24.04 403,110 -1.81(-7.00%)
May 06, 2015 24.50 25.99 24.03 25.85 219,668 +1.16(+4.70%)
May 05, 2015 26.29 26.29 24.29 24.69 146,845 -1.80(-6.80%)
May 04, 2015 24.99 27.12 24.99 26.49 291,802 +1.61(+6.47%)
May 01, 2015 25.04 25.46 24.63 24.88 98,669 -0.21(-0.86%)
Apr 30, 2015 25.29 25.41 24.77 25.09 125,887 -0.33(-1.28%)
Apr 29, 2015 25.85 26.25 25.26 25.42 77,810 -0.58(-2.23%)
Apr 28, 2015 25.95 26.27 25.75 26.00 99,795 +0.09(+0.35%)
Apr 27, 2015 26.04 26.18 25.71 25.91 151,913 +0.00(+0.00%)
Apr 24, 2015 26.05 26.28 25.67 25.91 154,999 -0.24(-0.92%)
Apr 23, 2015 26.13 26.34 25.80 26.15 96,019 +0.05(+0.19%)
Apr 22, 2015 26.10 26.33 26.03 26.10 81,686 -0.03(-0.11%)
Apr 21, 2015 26.63 26.63 25.90 26.13 128,814 +0.10(+0.38%)
Apr 20, 2015 26.25 26.25 25.88 26.03 152,800 +0.03(+0.12%)
Apr 17, 2015 26.19 26.24 25.59 26.00 236,010 -0.17(-0.65%)
Apr 16, 2015 25.98 26.47 25.47 26.17 153,834 +0.07(+0.27%)
Apr 15, 2015 26.33 26.42 25.74 26.10 101,540 -0.20(-0.76%)
Apr 14, 2015 26.42 26.71 26.01 26.30 49,021 +0.00(+0.00%)
Apr 13, 2015 26.67 27.20 25.55 26.30 75,499 -0.27(-1.02%)
Apr 10, 2015 26.33 26.79 26.33 26.57 61,223 +0.27(+1.03%)
Apr 09, 2015 25.73 26.74 25.64 26.30 93,935 +0.99(+3.91%)
Apr 08, 2015 25.47 25.90 25.30 25.31 136,609 -0.18(-0.71%)
Apr 07, 2015 25.83 25.84 25.48 25.49 56,669 -0.28(-1.09%)
Apr 06, 2015 26.07 26.55 25.75 25.77 144,607 -0.55(-2.09%)
Apr 02, 2015 26.34 26.32 26.32 26.32 175,100 +0.09(+0.34%)
Apr 01, 2015 25.50 26.31 25.40 26.23 116,098 +0.40(+1.55%)
Mar 31, 2015 25.54 26.21 25.53 25.83 99,441 +0.13(+0.51%)
Mar 30, 2015 25.10 25.74 25.10 25.70 145,764 +0.29(+1.14%)
Mar 27, 2015 25.28 25.55 25.00 25.41 62,261 +0.12(+0.47%)
Mar 26, 2015 25.58 25.58 24.86 25.29 246,091 -0.29(-1.13%)
Mar 25, 2015 25.10 25.73 24.46 25.58 245,992 +0.43(+1.71%)
Mar 24, 2015 25.00 25.21 24.45 25.15 221,320 +0.14(+0.56%)
Mar 23, 2015 24.15 25.10 24.15 25.01 298,028 +0.86(+3.56%)
Mar 20, 2015 23.46 24.32 23.44 24.15 330,867 +0.69(+2.94%)
Mar 19, 2015 23.45 23.71 23.16 23.46 145,903 +0.07(+0.30%)
Mar 18, 2015 23.46 23.71 23.11 23.39 61,961 -0.30(-1.27%)
Mar 17, 2015 23.37 23.71 22.99 23.69 132,131 +0.35(+1.50%)
Mar 16, 2015 24.36 24.36 22.82 23.34 231,001 -0.37(-1.56%)
Mar 13, 2015 24.29 24.29 23.37 23.71 234,109 -0.26(-1.08%)
Mar 12, 2015 22.80 24.04 22.60 23.97 458,776 +1.17(+5.13%)
Mar 11, 2015 23.40 23.40 22.66 22.80 629,567 -0.40(-1.72%)
Mar 10, 2015 24.00 24.00 22.99 23.20 146,767 -0.94(-3.89%)
Mar 09, 2015 24.60 24.94 22.58 24.14 204,927 -0.33(-1.35%)
Mar 06, 2015 25.09 25.30 24.45 24.47 89,694 -0.79(-3.13%)
Mar 05, 2015 25.12 25.86 25.01 25.26 121,069 +0.20(+0.80%)
Mar 04, 2015 25.89 26.25 25.01 25.06 239,702 -0.82(-3.17%)
Mar 03, 2015 27.50 27.75 25.60 25.88 633,683 -2.51(-8.84%)
Mar 02, 2015 26.57 28.80 25.00 28.39 240,012 +1.98(+7.50%)
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%)
Feb 02, 2015 20.96 21.42 20.80 21.26 164,321 +0.19(+0.90%)
Jan 30, 2015 21.41 21.60 20.89 21.07 34,877 -0.53(-2.45%)
Jan 29, 2015 21.66 21.74 21.00 21.60 141,079 -0.11(-0.51%)
Jan 28, 2015 21.84 22.19 21.50 21.71 205,210 -0.29(-1.32%)
Jan 27, 2015 20.93 22.56 20.80 22.00 94,151 +1.04(+4.96%)
Jan 26, 2015 21.22 21.87 20.86 20.96 104,651 -0.42(-1.96%)
Jan 23, 2015 21.01 21.76 20.85 21.38 142,688 +0.16(+0.75%)
Jan 22, 2015 21.13 21.64 21.09 21.22 150,063 +0.16(+0.76%)
Jan 21, 2015 21.17 21.27 20.85 21.06 161,183 -0.23(-1.08%)
Jan 20, 2015 22.69 22.81 21.23 21.29 159,942 -1.66(-7.23%)
Jan 16, 2015 23.52 23.52 22.45 22.95 69,374 -0.50(-2.13%)
Jan 15, 2015 24.77 24.78 23.14 23.45 77,011 -1.07(-4.36%)
Jan 14, 2015 22.80 24.87 22.65 24.52 162,240 +1.48(+6.42%)
Jan 13, 2015 20.55 23.22 19.65 23.04 260,246 +4.20(+22.29%)
Jan 12, 2015 19.24 19.24 18.75 18.84 66,437 -0.44(-2.28%)
Jan 09, 2015 20.07 20.07 19.05 19.28 57,045 -0.26(-1.33%)
Jan 08, 2015 20.50 20.50 19.29 19.54 76,122 -0.20(-1.01%)
Jan 07, 2015 20.73 20.73 19.60 19.74 39,550 -0.49(-2.42%)
Jan 06, 2015 20.90 20.90 19.75 20.23 51,523 -0.50(-2.41%)
Jan 05, 2015 18.57 21.38 18.31 20.73 95,100 +2.43(+13.28%)
Jan 02, 2015 18.72 18.72 18.10 18.30 36,555 -0.25(-1.35%)
Dec 31, 2014 18.88 18.55 18.55 18.55 74,400 -0.59(-3.08%)
Dec 30, 2014 19.50 19.90 18.84 19.14 56,505 -0.34(-1.75%)
Dec 29, 2014 20.16 20.84 19.11 19.48 67,078 -0.44(-2.21%)
Dec 26, 2014 19.89 20.30 19.60 19.92 23,251 -0.05(-0.25%)
Dec 24, 2014 21.02 19.97 19.97 19.97 27,200 -0.75(-3.62%)
Dec 23, 2014 21.39 21.39 20.53 20.72 38,400 -0.38(-1.80%)
Dec 22, 2014 20.43 21.29 20.43 21.10 24,751 +0.60(+2.93%)
Dec 19, 2014 19.74 20.50 19.66 20.50 145,455 +0.65(+3.27%)
Dec 18, 2014 20.46 20.69 19.75 19.85 66,454 -0.49(-2.41%)
Dec 17, 2014 19.30 20.35 19.29 20.34 14,825 +0.93(+4.79%)
Dec 16, 2014 19.14 19.79 19.03 19.41 41,864 +0.27(+1.41%)
Dec 15, 2014 20.49 20.49 19.00 19.14 62,069 -0.85(-4.25%)
Dec 12, 2014 19.13 20.46 19.13 19.99 47,110 +0.71(+3.68%)
Dec 11, 2014 19.35 19.55 19.08 19.28 67,425 +0.21(+1.10%)
Dec 10, 2014 19.98 20.95 19.03 19.07 36,663 -0.83(-4.17%)
Dec 09, 2014 18.85 20.00 18.01 19.90 75,479 +0.93(+4.90%)
Dec 08, 2014 18.84 19.13 18.32 18.97 29,257 +0.26(+1.39%)
Dec 05, 2014 18.08 18.85 17.91 18.71 79,516 +0.70(+3.89%)
Dec 04, 2014 17.66 18.52 17.25 18.01 32,578 +1.07(+6.32%)
Dec 03, 2014 16.90 17.08 16.55 16.94 10,103 +0.41(+2.48%)
Dec 02, 2014 16.13 16.63 16.12 16.53 17,240 +0.45(+2.80%)
Dec 01, 2014 17.22 17.22 15.53 16.08 50,971 -1.22(-7.05%)
Nov 28, 2014 18.10 18.10 17.26 17.30 7,660 -0.71(-3.94%)
Nov 26, 2014 17.84 18.01 18.01 18.01 22,900 +0.49(+2.80%)
Nov 25, 2014 17.19 17.61 16.78 17.52 35,362 +0.53(+3.12%)
Nov 24, 2014 17.25 17.74 16.52 16.99 63,848 -0.38(-2.19%)
Nov 21, 2014 17.84 18.18 17.10 17.37 57,044 -0.23(-1.31%)
Nov 20, 2014 17.46 17.62 17.26 17.60 26,951 +0.06(+0.34%)
Nov 19, 2014 17.95 18.09 17.52 17.54 21,007 -0.36(-2.01%)
Nov 18, 2014 17.75 18.01 17.48 17.90 13,955 +0.24(+1.36%)
Nov 17, 2014 17.64 17.93 17.26 17.66 14,228 -0.07(-0.39%)
Nov 14, 2014 18.35 18.35 17.17 17.73 37,639 -0.66(-3.59%)
Nov 13, 2014 18.99 19.01 18.27 18.39 26,862 -0.70(-3.67%)
Nov 12, 2014 18.25 19.22 18.25 19.09 45,653 +0.84(+4.60%)
Nov 11, 2014 18.15 18.53 18.04 18.25 37,149 +0.16(+0.88%)
Nov 10, 2014 17.58 18.52 17.58 18.09 50,000 +0.05(+0.28%)
Nov 07, 2014 18.03 18.53 17.86 18.04 31,361 +0.05(+0.28%)
Nov 06, 2014 18.80 18.80 17.36 17.99 57,059 +0.12(+0.67%)
Nov 05, 2014 18.39 18.39 17.08 17.87 62,154 -0.34(-1.87%)
Nov 04, 2014 18.76 18.97 18.07 18.21 24,565 -0.66(-3.50%)
Nov 03, 2014 18.93 19.09 18.79 18.87 15,322 -0.12(-0.63%)
Oct 31, 2014 19.50 19.50 18.62 18.99 21,410 -0.10(-0.52%)
Oct 30, 2014 18.21 19.25 18.18 19.09 55,389 +0.76(+4.15%)
Oct 29, 2014 18.77 18.77 17.92 18.33 52,990 -0.67(-3.53%)
Oct 28, 2014 18.04 19.14 17.75 19.00 64,587 +0.96(+5.32%)
Oct 27, 2014 19.51 19.47 17.50 18.04 91,038 -1.43(-7.34%)
Oct 24, 2014 18.95 19.86 18.95 19.47 89,515 +0.58(+3.07%)
Oct 23, 2014 17.47 19.01 17.23 18.89 151,513 +1.47(+8.44%)
Oct 22, 2014 16.87 17.56 16.87 17.42 191,326 +0.64(+3.81%)
Oct 21, 2014 16.30 17.01 16.25 16.78 105,180 +0.48(+2.94%)
Oct 20, 2014 16.17 16.30 15.99 16.30 40,876 +0.11(+0.68%)
Oct 17, 2014 16.21 16.30 15.84 16.19 173,323 +0.01(+0.06%)
Oct 16, 2014 15.84 16.18 15.55 16.18 47,478 +0.13(+0.81%)
Oct 15, 2014 15.75 16.18 15.58 16.05 74,403 -0.06(-0.37%)
Oct 14, 2014 16.32 16.32 15.81 16.11 70,364 -0.14(-0.86%)
Oct 13, 2014 16.04 17.87 15.68 16.25 285,804 +0.32(+2.04%)
Oct 10, 2014 15.67 16.14 15.31 15.93 51,212 +0.21(+1.30%)
Oct 09, 2014 16.07 16.11 15.70 15.72 44,193 -0.30(-1.87%)
Oct 08, 2014 15.62 16.11 15.51 16.02 66,452 +0.33(+2.10%)
Oct 07, 2014 15.30 15.83 15.15 15.69 89,290 -0.22(-1.38%)
Oct 06, 2014 15.85 16.20 15.50 15.91 73,831 +0.04(+0.25%)
Oct 03, 2014 16.02 16.14 15.52 15.87 46,941 -0.12(-0.75%)
Oct 02, 2014 15.15 16.30 15.06 15.99 159,903 +0.80(+5.27%)
Oct 01, 2014 15.39 15.67 15.05 15.19 188,636 -0.31(-2.00%)
Sep 30, 2014 16.05 16.25 15.00 15.50 790,368 -0.59(-3.67%)
Sep 29, 2014 16.14 16.29 15.66 16.09 51,932 -0.20(-1.23%)
Sep 26, 2014 15.68 16.30 15.33 16.29 100,824 +0.58(+3.69%)
Sep 25, 2014 15.40 15.87 15.10 15.71 46,892 +0.10(+0.64%)
Sep 24, 2014 15.86 16.26 15.09 15.61 49,966 -0.23(-1.45%)
Sep 23, 2014 15.15 16.00 14.50 15.84 100,167 +1.08(+7.32%)
Sep 22, 2014 15.48 15.48 14.36 14.76 56,154 -0.27(-1.80%)
Sep 19, 2014 15.35 15.79 14.51 15.03 200,656 -0.28(-1.83%)
Sep 18, 2014 15.42 15.85 15.05 15.31 33,748 -0.22(-1.42%)
Sep 17, 2014 15.36 15.99 14.71 15.53 73,651 +0.13(+0.84%)
Sep 16, 2014 16.23 16.33 14.73 15.40 96,461 -0.55(-3.45%)
Sep 15, 2014 17.42 18.09 15.48 15.95 84,469 -1.07(-6.29%)
Sep 12, 2014 17.16 18.07 16.80 17.02 179,440 +0.01(+0.06%)
Sep 11, 2014 17.00 17.57 16.75 17.01 196,444 +0.16(+0.95%)
Sep 10, 2014 17.17 17.47 16.54 16.85 86,461 -0.33(-1.92%)
Sep 09, 2014 17.66 17.99 16.76 17.18 64,651 -0.07(-0.41%)
Sep 08, 2014 17.52 17.97 16.71 17.25 118,314 +0.14(+0.82%)
Sep 05, 2014 16.49 18.30 16.49 17.11 64,128 +0.58(+3.51%)
Sep 04, 2014 15.12 16.79 15.12 16.53 58,722 +1.37(+9.04%)
Sep 03, 2014 16.11 16.11 14.80 15.16 68,689 -0.91(-5.66%)
Sep 02, 2014 16.25 16.38 15.50 16.07 55,540 -0.13(-0.80%)
Aug 29, 2014 15.00 16.20 16.20 16.20 53,700 +0.41(+2.60%)
Aug 28, 2014 16.00 16.45 15.50 15.79 36,240 -0.17(-1.07%)
Aug 27, 2014 16.21 16.21 15.90 15.96 42,723 -0.49(-2.98%)
Aug 26, 2014 15.97 16.93 15.97 16.45 52,711 +0.08(+0.49%)
Aug 25, 2014 15.83 16.46 15.83 16.37 33,993 +0.51(+3.22%)
Aug 22, 2014 15.68 15.68 15.68 15.86 30,888 +0.01(+0.06%)
Aug 21, 2014 15.55 16.47 15.54 15.85 67,029 +0.01(+0.06%)
Aug 20, 2014 15.89 16.00 15.53 15.84 53,053 -0.15(-0.94%)
Aug 19, 2014 16.78 16.78 15.89 15.99 62,859 -0.01(-0.06%)
Aug 18, 2014 15.32 16.49 15.31 16.00 241,373 +0.95(+6.31%)
Aug 15, 2014 14.12 15.60 13.75 15.05 230,658 +0.98(+6.97%)
Aug 14, 2014 13.95 14.69 13.75 14.07 177,267 -0.20(-1.40%)
Aug 13, 2014 14.78 15.77 13.70 14.27 164,466 +0.07(+0.49%)
Aug 12, 2014 13.98 14.90 13.98 14.20 83,566 +0.48(+3.50%)
Aug 11, 2014 13.02 13.96 13.00 13.72 5,997 +0.48(+3.63%)
Aug 08, 2014 13.22 13.62 13.00 13.24 34,651 +0.01(+0.08%)
Aug 07, 2014 13.47 13.93 13.07 13.23 37,851 -0.17(-1.27%)
Aug 06, 2014 13.34 14.02 13.08 13.40 75,554 +0.40(+3.08%)
Aug 05, 2014 12.50 13.22 12.50 13.00 55,163 +0.20(+1.56%)
Aug 04, 2014 12.37 12.98 12.37 12.80 36,327 +0.50(+4.07%)
Aug 01, 2014 13.00 13.00 12.20 12.30 41,800 -0.05(-0.40%)
Jul 31, 2014 12.11 12.85 12.11 12.35 33,938 -0.21(-1.67%)
Jul 30, 2014 12.81 12.83 12.35 12.56 44,661 -0.04(-0.32%)
Jul 29, 2014 12.64 12.64 12.14 12.60 20,601 -0.15(-1.18%)
Jul 28, 2014 13.09 13.09 12.15 12.75 188,756 +0.10(+0.79%)
Jul 25, 2014 12.60 13.29 12.02 12.65 259,381 -0.27(-2.09%)
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.