INTX

Historical Stock Prices

$4.63
*  
0.09
1.98%
Get INTX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading INTX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 4.57 4.67 4.553 4.63 69,432
07/10/2014 4.59 4.62 4.54 4.54 75,667
07/09/2014 4.64 4.75 4.57 4.64 114,868
07/08/2014 4.76 4.76 4.64 4.65 98,748
07/07/2014 4.79 4.96 4.7 4.8 153,690
07/03/2014 4.79 4.95 4.75 4.76 38,169
07/02/2014 4.91 5.07 4.76 4.8 85,265
07/01/2014 4.93 5.25 4.85 4.91 119,950
06/30/2014 4.67 4.92 4.6625 4.92 110,490
06/27/2014 4.6 4.76 4.51 4.71 1,307,810
06/26/2014 4.57 4.67 4.51 4.63 125,407
06/25/2014 4.49 4.56 4.4 4.55 87,750
06/24/2014 4.35 4.51 4.35 4.48 87,167
06/23/2014 4.48 4.48 4.35 4.35 81,513
06/20/2014 4.57 4.57 4.42 4.48 127,766
06/19/2014 4.4 4.58 4.35 4.56 76,099
06/18/2014 4.39 4.43 4.35 4.37 69,857
06/17/2014 4.21 4.44 4.2 4.37 121,306
06/16/2014 4.27 4.335 4.19 4.21 156,551
06/13/2014 4.3 4.32 4.23 4.23 88,387
06/12/2014 4.43 4.48 4.26 4.29 94,900
06/11/2014 4.52 4.56 4.39 4.42 82,087
06/10/2014 4.57 4.75 4.55 4.56 97,008
06/09/2014 4.5 4.61 4.45 4.52 86,259
06/06/2014 4.42 4.607 4.42 4.5 138,903
06/05/2014 4.37 4.45 4.33 4.4 85,344
06/04/2014 4.43 4.45 4.27 4.34 76,406
06/03/2014 4.51 4.66 4.45 4.48 100,363
06/02/2014 4.45 4.54 4.45 4.51 100,076
05/30/2014 4.23 4.5 4.23 4.43 86,664
05/29/2014 4.22 4.29 4.2 4.27 92,036
05/28/2014 4.22 4.2604 4.17 4.23 80,254
05/27/2014 4.28 4.28 4.15 4.22 140,374
05/23/2014 4.2 4.3 4.18 4.23 111,002
05/22/2014 4.38 4.49 4.15 4.19 177,393
05/21/2014 4.5 4.645 4.3 4.35 173,908
05/20/2014 4.75 4.77 4.44 4.5 241,189
05/19/2014 4.75 4.8 4.74 4.75 165,217
05/16/2014 4.73 4.785 4.71 4.75 93,594
05/15/2014 4.84 4.87 4.76 4.77 153,075
05/14/2014 4.77 4.92 4.65 4.86 255,151
05/13/2014 4.5 4.8625 4.1745 4.75 419,550
05/12/2014 5.48 5.62 5.43 5.6 75,349
05/09/2014 5.43 5.53 5.36 5.44 72,430
05/08/2014 5.59 5.66 5.43 5.43 99,335
05/07/2014 5.58 5.69 5.5 5.62 61,496
05/06/2014 5.66 5.7482 5.59 5.59 50,992
05/05/2014 5.85 5.85 5.61 5.69 74,269
05/02/2014 5.61 5.96 5.55 5.86 91,013
05/01/2014 5.64 5.67 5.55 5.62 93,968
04/30/2014 5.61 5.72 5.55 5.62 69,496
04/29/2014 5.7 5.74 5.62 5.65 57,153
04/28/2014 5.66 5.8 5.6 5.68 82,329
04/25/2014 5.87 5.87 5.67 5.68 94,860
04/24/2014 5.75 6.02 5.66 5.91 74,463
04/23/2014 5.87 5.88 5.65 5.71 136,537
04/22/2014 5.69 5.92 5.69 5.88 79,426
04/21/2014 5.65 5.7 5.62 5.67 65,331
04/17/2014 5.53 5.74 5.48 5.68 83,879
04/16/2014 5.46 5.54 5.37 5.53 91,609
04/15/2014 5.26 5.5 5.26 5.44 115,189
04/14/2014 5.4 5.58 5.21 5.27 233,521
04/11/2014 5.4 5.4 5.16 5.2 113,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?