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 (%)
Aug 31, 2016 1.790 1.820 1.770 1.780 4,534 -0.02(-1.11%)
Aug 30, 2016 1.800 1.800 1.794 1.800 698 +0.00(+0.00%)
Aug 29, 2016 1.790 1.820 1.790 1.800 4,594 +0.00(+0.00%)
Aug 26, 2016 1.840 1.861 1.790 1.800 36,111 -0.08(-4.26%)
Aug 25, 2016 1.990 1.990 1.860 1.880 4,041 -0.10(-5.05%)
Aug 24, 2016 1.840 2.130 1.826 1.980 37,770 +0.15(+8.20%)
Aug 23, 2016 1.800 1.850 1.760 1.830 13,596 -0.01(-0.54%)
Aug 22, 2016 1.820 1.841 1.820 1.840 4,574 +0.00(+0.00%)
Aug 19, 2016 1.870 1.870 1.840 1.840 3,573 -0.03(-1.60%)
Aug 18, 2016 1.770 1.870 1.770 1.870 15,017 +0.03(+1.62%)
Aug 17, 2016 1.850 1.850 1.750 1.840 1,851 +0.00(+0.00%)
Aug 16, 2016 1.810 1.880 1.810 1.840 10,485 -0.02(-1.34%)
Aug 15, 2016 1.790 1.870 1.780 1.865 21,219 +0.03(+1.63%)
Aug 12, 2016 1.810 1.860 1.760 1.835 39,189 -0.01(-0.27%)
Aug 11, 2016 1.880 1.880 1.780 1.840 1,826 -0.05(-2.65%)
Aug 10, 2016 1.805 1.890 1.750 1.890 10,391 +0.04(+2.16%)
Aug 09, 2016 1.855 1.910 1.810 1.850 13,539 +0.04(+2.21%)
Aug 08, 2016 1.910 1.940 1.810 1.810 3,680 -0.06(-3.21%)
Aug 05, 2016 1.950 1.969 1.850 1.870 3,530 +0.01(+0.54%)
Aug 04, 2016 1.856 1.870 1.765 1.860 3,498 +0.02(+1.09%)
Aug 03, 2016 1.960 1.960 1.840 1.840 8,000 +0.09(+5.26%)
Aug 02, 2016 1.710 1.788 1.710 1.748 2,907 +0.01(+0.46%)
Aug 01, 2016 1.750 1.780 1.710 1.740 11,561 +0.00(+0.00%)
Jul 29, 2016 1.770 1.830 1.740 1.740 7,838 -0.04(-2.25%)
Jul 28, 2016 1.800 1.820 1.760 1.780 7,173 -0.02(-1.11%)
Jul 27, 2016 1.850 1.870 1.800 1.800 16,142 -0.08(-4.26%)
Jul 26, 2016 1.870 1.888 1.860 1.880 2,332 +0.03(+1.62%)
Jul 25, 2016 1.740 1.850 1.740 1.850 4,565 +0.02(+1.09%)
Jul 22, 2016 1.720 1.850 1.720 1.830 6,523 -0.04(-2.14%)
Jul 21, 2016 1.890 1.890 1.870 1.870 925 -0.02(-1.06%)
Jul 20, 2016 1.940 1.950 1.870 1.890 19,215 -0.05(-2.58%)
Jul 19, 2016 1.990 1.990 1.919 1.940 5,133 +0.02(+1.25%)
Jul 18, 2016 1.950 2.060 1.770 1.916 14,349 -0.02(-0.86%)
Jul 15, 2016 2.050 2.050 1.880 1.933 6,585 -0.06(-2.88%)
Jul 14, 2016 2.050 2.053 1.960 1.990 21,879 -0.06(-2.93%)
Jul 13, 2016 2.051 2.080 2.050 2.050 2,455 -0.04(-1.91%)
Jul 12, 2016 2.070 2.090 2.060 2.090 6,605 -0.02(-0.95%)
Jul 11, 2016 2.090 2.150 2.090 2.110 3,118 -0.06(-2.76%)
Jul 08, 2016 2.220 2.130 2.100 2.170 1,981 +0.04(+1.88%)
Jul 07, 2016 2.080 2.220 2.080 2.130 5,908 -0.01(-0.47%)
Jul 05, 2016 2.140 2.220 2.060 2.140 9,730 -0.02(-0.93%)
Jul 01, 2016 2.100 2.160 2.160 2.160 52,400 +0.02(+0.93%)
Jun 30, 2016 2.120 2.230 2.110 2.140 8,488 +0.01(+0.47%)
Jun 29, 2016 2.220 2.220 2.130 2.130 2,614 -0.01(-0.47%)
Jun 28, 2016 2.200 2.200 2.110 2.140 8,487 -0.08(-3.60%)
Jun 27, 2016 2.285 2.285 2.110 2.220 1,803 -0.01(-0.45%)
Jun 24, 2016 2.300 2.300 2.140 2.230 9,343 -0.07(-3.04%)
Jun 23, 2016 2.300 2.340 2.300 2.300 2,809 +0.05(+2.22%)
Jun 22, 2016 2.310 2.340 2.210 2.250 8,089 -0.10(-4.26%)
Jun 21, 2016 2.300 2.350 2.300 2.350 1,024 +0.03(+1.29%)
Jun 20, 2016 2.320 2.380 2.320 2.320 2,083 +0.02(+0.87%)
Jun 17, 2016 2.300 2.390 2.300 2.300 20,492 -0.04(-1.71%)
Jun 16, 2016 2.350 2.350 2.300 2.340 20,653 -0.01(-0.43%)
Jun 15, 2016 2.340 2.350 2.290 2.350 3,162 +0.05(+2.17%)
Jun 14, 2016 2.320 2.320 2.300 2.300 10,560 -0.01(-0.43%)
Jun 13, 2016 2.300 2.350 2.300 2.310 7,091 +0.00(+0.00%)
Jun 10, 2016 2.310 2.390 2.300 2.310 3,951 -0.09(-3.75%)
Jun 09, 2016 2.430 2.430 2.316 2.400 3,209 +0.07(+3.00%)
Jun 08, 2016 2.430 2.450 2.300 2.330 9,975 +0.01(+0.43%)
Jun 07, 2016 2.420 2.450 2.320 2.320 14,318 -0.08(-3.33%)
Jun 06, 2016 2.420 2.440 2.350 2.400 22,363 +0.07(+3.00%)
Jun 03, 2016 2.410 2.460 2.330 2.330 44,217 -0.05(-2.10%)
Jun 02, 2016 2.430 2.430 2.380 2.380 9,987 -0.02(-0.83%)
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.