INTX

Intersections, Inc. Historical Stock Prices

$2.07
*  
0.01
0.49%
Get INTX Alerts
*Delayed - data as of Sep. 2, 2015 10:07 ET  -  Find a broker to begin trading INTX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INTX Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:07  2.07  2.07  2.064  2.07 11,942
09/01/2015 2.05 2.07 1.95 2.06 116,339
08/31/2015 2 2.06 1.9 1.99 142,545
08/28/2015 1.9 2.06 1.81 2.03 140,122
08/27/2015 2 2 1.9 1.93 93,953
08/26/2015 2.15 2.15 2.01 2.05 170,058
08/25/2015 2.08 2.22 2.08 2.16 12,292
08/24/2015 2.18 2.28 2.1 2.2799 36,072
08/21/2015 2.46 2.68 2.39 2.44 56,562
08/20/2015 2.43 2.52 2.4 2.5 13,713
08/19/2015 2.5899 2.59 2.46 2.4728 53,883
08/18/2015 2.56 2.63 2.55 2.56 53,378
08/17/2015 2.5 2.61 2.5 2.59 83,111
08/14/2015 2.1 2.57 1.92 2.5 66,346
08/13/2015 2.05 2.22 2.05 2.16 6,560
08/12/2015 1.9 2.16 1.9 2.07 21,035
08/11/2015 2.0301 2.25 2.0301 2.19 5,995
08/10/2015 2.1 2.16 2.01 2.14 46,814
08/07/2015 2.147 2.3 2.147 2.25 1,504
08/06/2015 2.18 2.39 2.1 2.29 21,164
08/05/2015 2.39 2.39 2.22 2.24 9,189
08/04/2015 2.21 2.39 2.1418 2.39 11,597
08/03/2015 2.21 2.3595 1.98 2.23 87,305
07/31/2015 2.25 2.34 2.22 2.25 16,315
07/30/2015 2.22 2.35 2.22 2.29 28,017
07/29/2015 2.259 2.31 2.2 2.26 13,700
07/28/2015 2.25 2.29 2.22 2.25 13,355
07/27/2015 2.41 2.576 2.19 2.2 46,527
07/24/2015 2.55 2.63 2.39 2.4699 23,559
07/23/2015 2.46 2.62 2.42 2.54 57,339
07/22/2015 2.33 2.55 2.29 2.4201 66,106
07/21/2015 2.24 2.8 2.24 2.39 110,919
07/20/2015 2.25 2.36 2.12 2.29 43,133
07/17/2015 2.47 2.51 2.3 2.3 34,053
07/16/2015 2.42 2.5 2.33 2.44 11,680
07/15/2015 2.375 2.42 2.32 2.39 13,229
07/14/2015 2.26 2.37 2.22 2.37 18,010
07/13/2015 2.31 2.42 2.22 2.28 26,603
07/10/2015 2.32 2.52 2.21 2.28 53,591
07/09/2015 2.21 2.4 2.21 2.28 57,483
07/08/2015 2.34 2.38 2.31 2.32 78,556
07/07/2015 2.67 2.67 2.32 2.44 82,177
07/06/2015 2.615 2.7499 2.615 2.68 31,725
07/02/2015 3.02 3.08 2.37 2.63 123,459
07/01/2015 3 3.083 2.98 3.05 138,413
06/30/2015 2.95 3.07 2.7 3.07 122,533
06/29/2015 3.02 3.16 2.9001 2.92 32,565
06/26/2015 3.08 3.19 2.98 2.98 85,706
06/25/2015 3.04 3.12 3.04 3.09 12,031
06/24/2015 3.08 3.09 3.0201 3.03 26,274
06/23/2015 3.18 3.2 3.06 3.06 17,150
06/22/2015 3.03 3.23 3.01 3.15 48,153
06/19/2015 3.11 3.121 3.02 3.02 25,299
06/18/2015 3.15 3.24 3.1 3.11 29,107
06/17/2015 3.32 3.33 3.1 3.13 52,723
06/16/2015 3.48 3.51 3.35 3.35 17,815
06/15/2015 3.59 3.69 3.49 3.49 5,848
06/12/2015 3.47 3.7 3.47 3.58 47,420
06/11/2015 3.45 3.6 3.44 3.58 49,607
06/10/2015 3.44 3.48 3.32 3.47 20,986
06/09/2015 3.44 3.52 3.4 3.42 133,678
06/08/2015 3.41 3.53 3.41 3.51 184,212
06/05/2015 3.46 3.51 3.42 3.44 12,563
06/04/2015 3.47 3.53 3.4475 3.51 57,416
06/03/2015 3.46 3.52 3.445 3.51 50,001
06/02/2015 3.5 3.5 3.44 3.46 17,051
06/01/2015 3.5 3.54 3.47 3.5 36,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?