INTX

Intersections, Inc. Historical Stock Prices

$3.5
*  
0.01
0.28%
Get INTX Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-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.
16:00  3.34  3.52  3.33  3.50 148,388
05/27/2015 3.38 3.52 3.33 3.5 148,388
05/26/2015 3.52 3.52 3.48 3.51 7,933
05/22/2015 3.51 3.54 3.5 3.53 50,628
05/21/2015 3.5 3.51 3.49 3.5 28,622
05/20/2015 3.48 3.52 3.38 3.49 32,780
05/19/2015 3.5 3.52 3.46 3.5 66,337
05/18/2015 3.5 3.52 3.41 3.5 23,668
05/15/2015 3.35 3.53 3.35 3.52 145,338
05/14/2015 3.503 3.54 3.49 3.49 33,452
05/13/2015 3.53 3.54 3.48 3.525 65,774
05/12/2015 3.485 3.52 3.47 3.5 49,270
05/11/2015 3.49 3.5 3.47 3.5 27,841
05/08/2015 3.49 3.5 3.43 3.47 92,382
05/07/2015 3.49 3.54 3.45 3.49 41,250
05/06/2015 3.4 3.54 3.34 3.49 77,505
05/05/2015 3.08 3.36 3 3.36 92,239
05/04/2015 3.2 3.31 3.06 3.11 90,447
05/01/2015 3.23 3.39 3.15 3.17 57,512
04/30/2015 3.33 3.48 3.23 3.23 159,245
04/29/2015 3.3 3.42 3.19 3.36 137,829
04/28/2015 3.35 3.42 3.23 3.3 117,099
04/27/2015 3.6 3.6 3.35 3.36 69,757
04/24/2015 3.52 3.57 3.44 3.56 40,579
04/23/2015 3.44 3.62 3.44 3.49 136,124
04/22/2015 3.48 3.54 3.42 3.45 73,101
04/21/2015 3.64 3.64 3.49 3.49 168,912
04/20/2015 3.67 3.7 3.59 3.6 11,496
04/17/2015 3.69 3.76 3.67 3.68 44,318
04/16/2015 3.74 3.76 3.69 3.76 26,900
04/15/2015 3.6 3.8 3.58 3.74 123,622
04/14/2015 3.56 3.6 3.56 3.568 51,826
04/13/2015 3.55 3.6 3.49 3.57 90,213
04/10/2015 3.521 3.64 3.52 3.52 129,689
04/09/2015 3.46 3.56 3.46 3.49 20,117
04/08/2015 3.41 3.49 3.41 3.49 26,291
04/07/2015 3.45 3.51 3.43 3.47 31,683
04/06/2015 3.5 3.5 3.44 3.47 20,739
04/02/2015 3.38 3.58 3.37 3.47 80,018
04/01/2015 3.38 3.5 3.32 3.43 41,249
03/31/2015 3.29 3.43 3.15 3.41 99,438
03/30/2015 3.4 3.457 3 3.33 146,403
03/27/2015 3.54 3.55 3.34 3.51 260,721
03/26/2015 3.35 3.54 3.3 3.52 116,339
03/25/2015 3.36 3.4 3.35 3.36 27,214
03/24/2015 3.36 3.46 3.36 3.3901 17,635
03/23/2015 3.4 3.45 3.35 3.38 94,347
03/20/2015 3.45 3.52 3.38 3.38 113,564
03/19/2015 3.55 3.55 3.44 3.47 20,754
03/18/2015 3.45 3.55 3.41 3.55 57,837
03/17/2015 3.52 3.53 3.43 3.49 17,781
03/16/2015 3.59 3.59 3.45 3.55 19,419
03/13/2015 3.61 3.61 3.49 3.59 18,872
03/12/2015 3.56 3.65 3.56 3.62 29,849
03/11/2015 3.65 3.65 3.5 3.55 41,108
03/10/2015 3.69 3.7134 3.59 3.65 45,347
03/09/2015 3.73 3.76 3.68 3.73 80,620
03/06/2015 3.76 3.785 3.71 3.75 58,298
03/05/2015 3.77 3.77 3.7 3.74 15,758
03/04/2015 3.76 3.78 3.7 3.75 25,612
03/03/2015 3.78 3.78 3.69 3.75 37,062
03/02/2015 3.78 3.79 3.72 3.76 50,297
02/27/2015 3.81 3.84 3.72 3.75 73,950
02/26/2015 3.78 3.88 3.75 3.88 20,105
02/25/2015 3.75 3.8 3.65 3.78 38,842
02/24/2015 3.67 3.86 3.67 3.75 74,341
02/23/2015 3.85 3.88 3.61 3.65 202,500
02/20/2015 3.85 3.85 3.71 3.76 80,220
02/19/2015 3.88 3.9002 3.74 3.77 50,428
02/18/2015 3.74 3.875 3.71 3.79 70,968
02/17/2015 3.81 3.849 3.63 3.7 67,498
02/13/2015 3.61 3.79 3.605 3.73 151,187
02/12/2015 3.48 3.58 3.48 3.54 39,549
02/11/2015 3.35 3.46 3.35 3.46 48,386
02/10/2015 3.38 3.5 3.38 3.38 62,966
02/09/2015 3.4 3.54 3.35 3.4 58,802
02/06/2015 3.61 3.63 3.4 3.4 80,482
02/05/2015 3.58 3.67 3.55 3.64 6,994
02/04/2015 3.52 3.65 3.46 3.55 115,061
02/03/2015 3.45 3.649 3.4499 3.52 16,603
02/02/2015 3.45 3.506 3.4 3.45 48,956
01/30/2015 3.53 3.59 3.42 3.42 54,058
01/29/2015 3.53 3.64 3.41 3.56 47,266
01/28/2015 3.7 3.7 3.55 3.55 43,333
01/27/2015 3.7 3.72 3.57 3.64 37,776
01/26/2015 3.56 3.72 3.42 3.71 94,950
01/23/2015 3.58 3.65 3.54 3.58 21,345
01/22/2015 3.62 3.62 3.55 3.57 11,083
01/21/2015 3.62 3.695 3.59 3.62 36,167
01/20/2015 3.72 3.81 3.6 3.64 27,644
01/16/2015 3.5 3.7 3.5 3.69 27,296
01/15/2015 3.59 3.63 3.5 3.5 12,741
01/14/2015 3.6 3.7 3.5 3.56 34,561
01/13/2015 3.73 3.778 3.62 3.62 25,394
01/12/2015 3.77 3.81 3.74 3.74 7,238
01/09/2015 3.79 3.81 3.73 3.8 11,482
01/08/2015 3.73 3.84 3.72 3.82 17,588
01/07/2015 3.81 3.86 3.79 3.81 20,607
01/06/2015 3.73 3.8 3.73 3.77 16,964
01/05/2015 3.73 3.85 3.73 3.755 36,912
01/02/2015 3.81 3.93 3.73 3.76 43,585
12/31/2014 3.82 3.97 3.82 3.91 81,566
12/30/2014 3.95 3.96 3.72 3.84 74,470
12/29/2014 3.87 3.99 3.8548 3.93 48,095
12/26/2014 3.81 3.91 3.77 3.9 36,937
12/24/2014 3.84 3.89 3.8 3.83 8,522
12/23/2014 3.91 3.98 3.84 3.86 65,863
12/22/2014 3.86 3.99 3.83 3.87 85,210
12/19/2014 3.84 4.03 3.8301 3.86 63,319
12/18/2014 3.9 4.09 3.85 3.85 53,130
12/17/2014 3.92 4.04 3.9 3.92 46,529
12/16/2014 4 4.12 3.92 3.96 85,175
12/15/2014 4.18 4.26 3.95 4 181,401
12/12/2014 4.12 4.24 4.1 4.2 97,370
12/11/2014 4.16 4.2 4.09 4.15 107,932
12/10/2014 4.14 4.3 4.06 4.13 185,019
12/09/2014 4.01 4.23 3.96 4.12 59,103
12/08/2014 4.18 4.23 4.1 4.14 74,238
12/05/2014 4.1 4.2 4.04 4.16 300,148
12/04/2014 4 4.2 4 4.15 116,825
12/03/2014 4.07 4.31 3.84 4 530,848
12/02/2014 4.12 4.12 4.055 4.07 82,083
12/01/2014 4.02 4.2 4 4.13 98,567
11/28/2014 4 4.15 3.93 4.02 59,455
11/26/2014 4.02 4.0399 3.92 3.97 132,566
11/25/2014 4.04 4.21 4 4 242,170
11/24/2014 3.9 4.2 3.765 4.06 176,132
11/21/2014 3.78 4.12 3.76 3.9 81,492
11/20/2014 3.7 3.79 3.6986 3.76 62,217
11/19/2014 3.8 3.8 3.72 3.73 95,558
11/18/2014 3.77 3.99 3.76 3.84 77,771
11/17/2014 3.78 3.81 3.72 3.74 162,044
11/14/2014 3.86 3.97 3.76 3.87 105,770
11/13/2014 3.76 3.9 3.75 3.89 129,349
11/12/2014 3.88 4.1 3.83 4.07 42,064
11/11/2014 3.89 3.89 3.72 3.85 44,077
11/10/2014 4.22 4.3 3.78 3.92 128,074
11/07/2014 4.2 4.3799 4.081 4.24 105,011
11/06/2014 4.1 4.2 4.02 4.16 77,803
11/05/2014 4.07 4.19 4.03 4.1 55,056
11/04/2014 4.1 4.2 4.0225 4.05 37,613
11/03/2014 4.03 4.151 4.02 4.08 58,886
10/31/2014 4 4.0915 3.965 4 93,397
10/30/2014 3.93 3.99 3.89 3.99 62,752
10/29/2014 3.96 3.98 3.88 3.98 47,574
10/28/2014 3.95 3.98 3.674 3.88 31,479
10/27/2014 3.77 3.93 3.7501 3.91 33,296
10/24/2014 3.83 3.9 3.74 3.81 25,529
10/23/2014 3.69 3.83 3.552 3.8 47,429
10/22/2014 3.68 3.73 3.553 3.64 66,402
10/21/2014 3.75 3.75 3.65 3.68 92,080
10/20/2014 3.7 3.74 3.673 3.71 39,200
10/17/2014 3.77 3.89 3.63 3.71 74,100
10/16/2014 3.89 3.99 3.66 3.77 76,037
10/15/2014 3.77 4 3.76 3.95 49,042
10/14/2014 3.7 3.8099 3.7 3.75 46,870
10/13/2014 3.67 3.81 3.65 3.68 144,019
10/10/2014 3.66 3.77 3.62 3.7 59,035
10/09/2014 3.71 3.78 3.6 3.64 63,215
10/08/2014 3.9 3.9 3.7015 3.74 66,093
10/07/2014 3.85 3.997 3.85 3.92 66,081
10/06/2014 4.02 4.02 3.9 3.93 48,606
10/03/2014 3.85 4.04 3.85 3.98 119,787
10/02/2014 3.78 3.93 3.75 3.87 100,151
10/01/2014 3.83 3.84 3.77 3.79 58,494
09/30/2014 3.86 3.91 3.83 3.84 73,828
09/29/2014 3.85 3.9699 3.85 3.86 105,800
09/26/2014 3.92 4.03 3.89 3.91 105,704
09/25/2014 3.92 4.02 3.89 3.9 92,310
09/24/2014 3.97 4.09 3.95 3.98 50,498
09/23/2014 3.87 3.92 3.8 3.9 85,382
09/22/2014 3.85 3.95 3.72 3.93 116,122
09/19/2014 4 4.05 3.81 3.85 205,450
09/18/2014 4.08 4.11 3.91 3.98 122,978
09/17/2014 4.16 4.3 4.06 4.1 60,840
09/16/2014 4.43 4.43 4.14 4.2 133,923
09/15/2014 4.31 4.4028 4.25 4.38 166,992
09/12/2014 4.29 4.3 4.1601 4.24 111,350
09/11/2014 4.26 4.28 4.15 4.27 175,233
09/10/2014 4.02 4.25 3.95 4.2 192,969
09/09/2014 4.02 4.07 3.95 3.97 72,442
09/08/2014 4.11 4.3 4 4.04 218,184
09/05/2014 4.09 4.11 3.87 4.08 359,748
09/04/2014 3.64 4.1699 3.55 4.11 597,179
09/03/2014 3.56 3.68 3.5 3.63 513,374
09/02/2014 3.48 3.61 3.3175 3.57 551,404
08/29/2014 3.59 3.59 3.5 3.5 99,315
08/28/2014 3.54 3.66 3.54 3.61 83,977
08/27/2014 3.58 3.71 3.54 3.55 37,620
08/26/2014 3.6 3.65 3.56 3.58 56,498
08/25/2014 3.69 3.69 3.58 3.59 273,707
08/22/2014 3.62 3.729 3.62 3.68 50,374
08/21/2014 3.68 3.73 3.6 3.64 75,406
08/20/2014 3.71 3.71 3.66 3.68 52,110
08/19/2014 3.82 3.84 3.65 3.69 136,384
08/18/2014 3.64 3.71 3.54 3.69 92,268
08/15/2014 3.63 3.72 3.54 3.58 347,940
08/14/2014 3.59 3.68 3.59 3.66 59,749
08/13/2014 3.61 3.67 3.57 3.59 87,460
08/12/2014 3.6 3.85 3.57 3.62 704,064
08/11/2014 4.1 4.217 4.1 4.16 54,320
08/08/2014 4.1 4.14 4.03 4.1 90,761
08/07/2014 4.05 4.1 4.03 4.06 135,478
08/06/2014 3.91 4.08 3.9 4 333,562
08/05/2014 3.68 3.85 3.6 3.82 105,866
08/04/2014 3.58 3.68 3.54 3.65 117,789
08/01/2014 3.66 3.67 3.52 3.6 124,133
07/31/2014 3.85 3.85 3.5 3.69 232,186
07/30/2014 3.98 3.98 3.85 3.88 100,670
07/29/2014 4.06 4.16 3.94 3.99 179,358
07/28/2014 3.8 4.03 3.8 4 211,744
07/25/2014 3.84 3.93 3.77 3.81 93,347
07/24/2014 3.83 3.9 3.81 3.84 58,447
07/23/2014 3.84 3.92 3.78 3.84 82,234
07/22/2014 3.9 3.93 3.85 3.85 68,962
07/21/2014 3.97 3.97 3.84 3.9 114,456
07/18/2014 3.98 4.01 3.853 3.95 148,781
07/17/2014 4 4.08 3.9501 3.98 126,176
07/16/2014 4.36 4.4 4 4.03 246,388
07/15/2014 4.59 4.59 4.3 4.34 128,075
07/14/2014 4.64 4.64 4.51 4.57 58,997
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
*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?