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 (%)
Sep 29, 2017	29.15	31.20	29.15	31.15	261,600	+2.00(+6.86%)
Sep 28, 2017	28.65	29.20	28.15	29.15	206,530	+0.50(+1.75%)
Sep 27, 2017	28.70	28.95	28.40	28.65	235,797	+0.10(+0.35%)
Sep 26, 2017	28.95	29.15	28.40	28.55	152,353	-0.35(-1.21%)
Sep 25, 2017	29.60	29.65	28.27	28.90	339,070	-0.85(-2.86%)
Sep 22, 2017	29.30	30.00	29.30	29.75	161,527	+0.50(+1.71%)
Sep 21, 2017	29.30	29.75	28.70	29.25	157,836	+0.00(+0.00%)
Sep 20, 2017	30.45	30.80	28.85	29.25	222,904	-1.12(-3.70%)
Sep 19, 2017	30.75	30.95	30.25	30.38	222,799	-0.27(-0.90%)
Sep 18, 2017	30.25	30.80	30.05	30.65	218,732	+0.35(+1.16%)
Sep 15, 2017	30.50	30.50	30.00	30.30	285,060	-0.10(-0.33%)
Sep 14, 2017	30.35	30.75	30.00	30.40	141,373	+0.10(+0.33%)
Sep 13, 2017	31.20	31.38	30.15	30.30	195,640	-0.70(-2.26%)
Sep 12, 2017	32.80	33.03	30.88	31.00	282,161	-1.80(-5.49%)
Sep 11, 2017	32.25	33.25	32.10	32.80	271,769	+0.85(+2.66%)
Sep 08, 2017	31.90	32.45	31.75	31.95	237,115	+0.15(+0.47%)
Sep 07, 2017	31.70	32.25	30.95	31.80	222,495	+0.05(+0.16%)
Sep 06, 2017	31.75	32.50	31.20	31.75	178,259	+0.00(+0.00%)
Sep 05, 2017	31.35	32.05	30.90	31.75	209,903	+0.15(+0.47%)

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.