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, 2013 8.642 8.669 8.419 8.558 61,372 -0.11(-1.28%)
May 30, 2013 8.261 8.809 8.252 8.669 190,153 +0.18(+2.07%)
May 29, 2013 8.846 8.892 8.299 8.493 189,270 -0.46(-5.18%)
May 28, 2013 8.948 9.244 8.669 8.957 139,450 -0.23(-2.52%)
May 24, 2013 9.263 9.300 9.069 9.189 0 -0.06(-0.70%)
May 23, 2013 9.326 9.408 9.190 9.254 0 -0.10(-1.07%)
May 22, 2013 9.535 9.535 9.354 9.354 0 -0.15(-1.63%)
May 21, 2013 9.308 9.708 9.281 9.508 0 +0.26(+2.85%)
May 20, 2013 9.272 9.308 9.181 9.244 0 -0.05(-0.59%)
May 17, 2013 9.181 9.317 9.145 9.299 0 +0.12(+1.29%)
May 16, 2013 9.145 9.272 9.091 9.181 150,210 +0.05(+0.50%)
May 15, 2013 9.044 9.263 9.035 9.135 0 +0.25(+2.76%)
May 13, 2013 8.754 8.890 8.690 8.890 0 +0.20(+2.30%)
May 10, 2013 8.581 8.799 8.526 8.690 0 -0.35(-3.82%)
May 09, 2013 8.935 9.035 8.808 9.035 0 +0.10(+1.12%)
May 08, 2013 8.863 8.945 8.736 8.935 0 +0.03(+0.31%)
May 07, 2013 8.708 8.926 8.517 8.908 0 +0.15(+1.77%)
May 06, 2013 8.826 8.854 8.654 8.754 0 -0.03(-0.31%)
May 03, 2013 8.454 8.826 8.454 8.781 0 +0.35(+4.21%)
May 02, 2013 8.363 8.474 8.343 8.426 0 +0.10(+1.20%)
May 01, 2013 8.681 8.681 8.317 8.326 0 -0.36(-4.18%)
Apr 30, 2013 8.663 8.817 8.663 8.690 0 -0.01(-0.10%)
Apr 29, 2013 8.735 8.854 8.635 8.699 51,719 +0.01(+0.10%)
Apr 26, 2013 8.999 8.999 8.690 8.690 75,749 -0.34(-3.73%)
Apr 25, 2013 8.872 9.035 8.763 9.026 0 +0.24(+2.69%)
Apr 24, 2013 8.635 8.817 8.608 8.790 80,429 +0.16(+1.90%)
Apr 23, 2013 8.154 8.645 8.072 8.626 58,493 +0.55(+6.75%)
Apr 22, 2013 8.390 8.408 7.926 8.081 189,910 -0.26(-3.16%)
Apr 19, 2013 8.354 8.390 8.217 8.345 46,870 +0.01(+0.11%)
Apr 18, 2013 8.326 8.399 8.290 8.335 92,399 +0.05(+0.55%)
Apr 17, 2013 8.535 8.581 8.190 8.290 194,036 -0.25(-2.88%)
Apr 16, 2013 8.626 8.699 8.472 8.535 93,082 -0.01(-0.11%)
Apr 15, 2013 8.817 8.945 8.472 8.545 72,529 -0.25(-2.89%)
Apr 12, 2013 8.972 8.972 8.708 8.799 25,568 -0.15(-1.73%)
Apr 11, 2013 9.126 9.145 8.908 8.954 59,569 -0.14(-1.50%)
Apr 10, 2013 8.799 9.172 8.772 9.090 108,029 +0.34(+3.84%)
Apr 09, 2013 8.681 8.845 8.681 8.754 60,275 +0.11(+1.26%)
Apr 08, 2013 8.726 8.726 8.617 8.645 94,860 -0.04(-0.42%)
Apr 05, 2013 8.554 8.766 8.472 8.681 91,273 +0.08(+0.95%)
Apr 04, 2013 8.699 8.726 8.545 8.599 95,490 -0.11(-1.25%)
Apr 03, 2013 8.963 8.963 8.645 8.708 72,846 -0.26(-2.94%)
Apr 02, 2013 8.726 8.999 8.681 8.972 107,077 +0.28(+3.24%)
Apr 01, 2013 8.772 8.781 8.563 8.690 118,715 +0.14(+1.59%)
Mar 28, 2013 8.845 8.925 8.545 8.554 83,003 -0.27(-3.09%)
Mar 27, 2013 8.772 8.990 8.690 8.826 39,431 -0.01(-0.10%)
Mar 26, 2013 8.999 8.999 8.681 8.835 147,548 -0.08(-0.92%)
Mar 25, 2013 8.699 8.969 8.635 8.917 93,364 +0.30(+3.48%)
Mar 22, 2013 8.426 8.699 8.382 8.617 124,553 +0.21(+2.49%)
Mar 21, 2013 8.335 8.526 8.335 8.408 109,537 +0.00(+0.00%)
Mar 20, 2013 8.354 8.635 8.208 8.408 220,688 +0.06(+0.76%)
Mar 19, 2013 8.635 8.817 8.090 8.345 795,090 -1.70(-16.92%)
Mar 18, 2013 9.872 10.09 9.781 10.04 98,392 +0.18(+1.84%)
Mar 15, 2013 9.872 9.872 9.726 9.863 90,245 +0.02(+0.18%)
Mar 14, 2013 9.590 9.844 9.590 9.844 65,365 +0.27(+2.85%)
Mar 13, 2013 9.581 9.613 9.487 9.572 34,376 +0.03(+0.29%)
Mar 12, 2013 9.544 9.617 9.481 9.544 48,280 -0.02(-0.19%)
Mar 11, 2013 9.544 9.590 9.499 9.563 26,461 +0.02(+0.19%)
Mar 08, 2013 9.626 9.663 9.499 9.544 61,369 +0.00(+0.00%)
Mar 07, 2013 9.663 9.763 9.508 9.544 89,458 -0.06(-0.66%)
Mar 06, 2013 9.772 9.817 9.608 9.608 35,253 -0.16(-1.67%)
Mar 05, 2013 9.754 9.799 9.654 9.772 44,038 +0.09(+0.94%)
Mar 04, 2013 9.781 9.781 9.635 9.681 41,077 -0.05(-0.56%)
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.