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 (%)
May 31, 2016 2.370 2.480 2.365 2.470 5,905 +0.10(+4.22%)
May 27, 2016 2.450 2.370 2.370 2.370 15,800 -0.07(-2.87%)
May 26, 2016 2.390 2.450 2.340 2.440 3,311 +0.09(+3.83%)
May 25, 2016 2.430 2.430 2.340 2.350 3,537 -0.10(-4.08%)
May 24, 2016 2.370 2.450 2.370 2.450 479 +0.08(+3.38%)
May 23, 2016 2.340 2.390 2.340 2.370 3,582 +0.02(+0.85%)
May 20, 2016 2.390 2.440 2.350 2.350 4,128 -0.09(-3.69%)
May 19, 2016 2.420 2.440 2.340 2.440 4,673 -0.03(-1.21%)
May 18, 2016 2.330 2.480 2.330 2.470 3,636 +0.13(+5.56%)
May 17, 2016 2.410 2.410 2.334 2.340 14,266 -0.15(-6.02%)
May 16, 2016 2.365 2.490 2.360 2.490 2,096 +0.01(+0.40%)
May 13, 2016 2.380 2.480 2.320 2.480 10,447 +0.11(+4.64%)
May 12, 2016 2.325 2.440 2.325 2.370 9,178 -0.11(-4.44%)
May 11, 2016 2.440 2.500 2.325 2.480 1,629 +0.00(+0.00%)
May 10, 2016 2.430 2.480 2.360 2.480 744 +0.08(+3.33%)
May 09, 2016 2.410 2.420 2.322 2.400 9,395 +0.02(+0.84%)
May 06, 2016 2.320 2.390 2.320 2.380 8,292 +0.04(+1.71%)
May 05, 2016 2.360 2.400 2.320 2.340 111,718 -0.05(-2.09%)
May 04, 2016 2.330 2.390 2.330 2.390 6,897 +0.02(+0.84%)
May 03, 2016 2.349 2.400 2.349 2.370 1,111 +0.01(+0.43%)
May 02, 2016 2.360 2.400 2.350 2.360 11,193 -0.02(-0.84%)
Apr 29, 2016 2.370 2.390 2.330 2.380 7,017 -0.02(-0.63%)
Apr 28, 2016 2.445 2.450 2.320 2.395 33,274 -0.00(-0.21%)
Apr 27, 2016 2.480 2.480 2.370 2.400 35,775 -0.05(-2.04%)
Apr 26, 2016 2.500 2.500 2.430 2.450 2,127 -0.00(-0.04%)
Apr 25, 2016 2.430 2.452 2.430 2.451 665 +0.02(+0.86%)
Apr 22, 2016 2.500 2.500 2.430 2.430 1,044 -0.04(-1.62%)
Apr 21, 2016 2.430 2.470 2.430 2.470 6,757 +0.03(+1.23%)
Apr 20, 2016 2.500 2.500 2.437 2.440 4,527 +0.01(+0.41%)
Apr 19, 2016 2.400 2.468 2.386 2.430 9,238 +0.00(+0.00%)
Apr 18, 2016 2.360 2.450 2.360 2.430 7,244 +0.05(+2.10%)
Apr 15, 2016 2.490 2.500 2.360 2.380 4,275 -0.09(-3.64%)
Apr 14, 2016 2.440 2.490 2.430 2.470 1,888 +0.04(+1.65%)
Apr 13, 2016 2.478 2.500 2.430 2.430 11,710 -0.02(-0.82%)
Apr 12, 2016 2.440 2.470 2.376 2.450 12,213 +0.06(+2.51%)
Apr 11, 2016 2.550 2.610 2.350 2.390 21,180 -0.05(-2.05%)
Apr 08, 2016 2.395 2.550 2.350 2.440 41,781 -0.02(-0.81%)
Apr 07, 2016 2.480 2.480 2.320 2.460 31,149 +0.02(+0.82%)
Apr 06, 2016 2.510 2.520 2.350 2.440 23,254 -0.14(-5.43%)
Apr 05, 2016 2.480 2.580 2.470 2.580 6,830 +0.09(+3.61%)
Apr 04, 2016 2.490 2.570 2.450 2.490 11,402 -0.03(-1.19%)
Apr 01, 2016 2.490 2.810 2.470 2.520 13,501 +0.06(+2.44%)
Mar 31, 2016 2.450 2.500 2.450 2.460 4,715 +0.00(+0.00%)
Mar 30, 2016 2.450 2.470 2.450 2.460 3,844 +0.00(+0.00%)
Mar 29, 2016 2.470 2.570 2.460 2.460 12,813 -0.04(-1.60%)
Mar 28, 2016 2.520 2.560 2.460 2.500 4,688 -0.04(-1.57%)
Mar 24, 2016 2.500 2.540 2.540 2.540 3,500 +0.00(+0.00%)
Mar 23, 2016 2.710 2.710 2.430 2.540 25,654 -0.24(-8.63%)
Mar 22, 2016 2.780 2.860 2.752 2.780 9,644 +0.04(+1.46%)
Mar 21, 2016 2.820 2.820 2.377 2.740 20,609 -0.11(-3.86%)
Mar 18, 2016 2.770 2.850 2.600 2.850 33,677 +0.17(+6.34%)
Mar 17, 2016 2.610 2.700 2.450 2.680 8,814 +0.07(+2.68%)
Mar 16, 2016 2.500 2.650 2.470 2.610 46,139 +0.12(+4.82%)
Mar 15, 2016 2.530 2.530 2.361 2.490 7,858 +0.00(+0.00%)
Mar 14, 2016 2.330 2.510 2.320 2.490 12,172 +0.11(+4.62%)
Mar 11, 2016 2.460 2.510 2.380 2.380 12,548 +0.01(+0.42%)
Mar 10, 2016 2.270 2.460 2.250 2.370 6,338 +0.00(+0.00%)
Mar 09, 2016 2.330 2.450 2.320 2.370 11,826 -0.02(-0.84%)
Mar 08, 2016 2.270 2.460 2.260 2.390 21,152 -0.11(-4.40%)
Mar 07, 2016 2.420 2.560 2.350 2.500 23,546 +0.03(+1.21%)
Mar 04, 2016 2.420 2.570 2.420 2.470 19,348 -0.03(-1.20%)
Mar 03, 2016 2.495 2.550 2.460 2.500 24,061 +0.02(+0.81%)
Mar 02, 2016 2.349 2.490 2.349 2.480 31,535 +0.11(+4.64%)
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.