INTX

Intersections, Inc. Historical Stock Prices

$3.98
*  
0.12
2.93%
Get INTX Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
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
04/10/2014 5.4 5.41 5.31 5.31 73,684
04/09/2014 5.49 5.5401 5.29 5.36 214,956
04/08/2014 5.34 5.58 5.34 5.45 209,489
04/07/2014 5.45 5.59 5.325 5.35 113,815
04/04/2014 5.8 5.84 5.43 5.49 322,567
04/03/2014 5.84 5.85 5.7 5.72 76,615
04/02/2014 5.93 5.94 5.77 5.81 76,184
04/01/2014 5.88 6.09 5.88 5.93 78,702
03/31/2014 5.95 6.034 5.88 5.9 156,557
03/28/2014 5.87 6.01 5.82 5.9 92,111
03/27/2014 5.85 5.94 5.82 5.88 74,117
03/26/2014 6.06 6.06 5.85 5.875 111,459
03/25/2014 5.9417 6.11 5.9417 6.04 40,993
03/24/2014 6.19 6.238 6.02 6.02 71,395
03/21/2014 6.05 6.2296 6.0003 6.21 143,369
03/20/2014 5.93 6.0801 5.93 6.08 104,192
03/19/2014 5.77 5.98 5.71 5.94 104,561
03/18/2014 6.15 6.15 5.5612 5.8 594,380
03/17/2014 6.48 6.6 6.4 6.55 162,031
03/14/2014 6.51 6.56 6.42 6.46 60,572
03/13/2014 6.56 6.6004 6.4 6.48 99,525
03/12/2014 6.5 6.6 6.5 6.51 97,459
03/11/2014 6.48 6.6498 6.48 6.5 65,668
03/10/2014 6.63 6.74 6.41 6.5 70,001
03/07/2014 6.32 6.7197 6.25 6.61 149,871
03/06/2014 6.48 6.48 6.15 6.2 43,941
03/05/2014 6.34 6.5 6.21 6.43 83,765
03/04/2014 6.17 6.46 6.15 6.32 89,739
03/03/2014 6.07 6.19 5.94 6.12 81,727
02/28/2014 5.99 6.31 5.88 6.13 109,139
02/27/2014 5.85 6 5.62 5.99 207,427
02/26/2014 6.1 6.12 5.82 5.85 106,318
02/25/2014 6.47 6.47 6.08 6.08 62,997
02/24/2014 6.55 6.65 6.41 6.44 60,680
02/21/2014 6.42 6.64 6.4 6.52 77,351
02/20/2014 6.28 6.4 6.21 6.37 73,920
02/19/2014 6.5 6.55 6.23 6.26 102,086
02/18/2014 6.41 6.77 6.3955 6.49 143,941
02/14/2014 5.95 6.44 5.8801 6.37 143,942
02/13/2014 6.18 6.198 5.685 5.99 348,857
02/12/2014 6.39 6.53 6.1664 6.2 85,566
02/11/2014 6.63 6.63 6.346 6.42 75,411
02/10/2014 6.72 6.75 6.54 6.59 62,902
02/07/2014 6.69 6.74 6.66 6.71 60,087
02/06/2014 6.95 6.95 6.62 6.65 81,525
02/05/2014 7.15 7.25 6.83 6.87 81,186
02/04/2014 7.32 7.4 7.13 7.17 82,070
02/03/2014 7.36 7.37 7.21 7.3 101,039
01/31/2014 7.58 7.58 7.4 7.4 93,888
01/30/2014 7.66 7.72 7.56 7.63 39,740
01/29/2014 7.74 7.74 7.52 7.66 52,477
01/28/2014 7.8 7.89 7.611 7.72 86,370
01/27/2014 8.04 8.14 7.6 7.73 101,905
01/24/2014 8.29 8.29 8.035 8.06 46,577
01/23/2014 8.22 8.68 8.15 8.33 133,460
01/22/2014 8.41 8.459 8.25 8.3 62,943
01/21/2014 8.55 8.55 8.4 8.48 43,775
01/17/2014 8.62 8.81 8.46 8.48 75,797
01/16/2014 8.37 8.75 8.3 8.6 146,257
01/15/2014 8.45 8.5 8.31 8.37 83,534
01/14/2014 8.35 9.1 8.35 8.43 381,588
01/13/2014 8.03 8.4 8.03 8.31 86,513
01/10/2014 8.14 8.1899 8 8.06 60,302
01/09/2014 8.09 8.2 8.06 8.12 31,651
01/08/2014 8.17 8.2492 8.04 8.08 33,039
01/07/2014 8.06 8.4 8.05 8.16 93,000
01/06/2014 7.95 8.04 7.84 8.03 47,748
01/03/2014 7.8 8 7.66 7.95 65,913
01/02/2014 7.74 7.91 7.64 7.81 46,010
12/31/2013 7.76 7.87 7.64 7.79 96,874
12/30/2013 7.89 7.89 7.6001 7.8 58,919
12/27/2013 7.93 7.95 7.89 7.89 45,822
12/26/2013 7.96 8 7.88 7.95 54,807
12/24/2013 8.01 8.08 7.95 7.95 48,016
12/23/2013 8.17 8.18 7.91 8 84,787
12/20/2013 7.85 8.2047 7.825 8.2 329,929
12/19/2013 7.96 7.96 7.66 7.87 65,103
12/18/2013 8.11 8.18 7.91 8.02 61,060
12/17/2013 8.19 8.19 8.08 8.09 61,682
12/16/2013 8.19 8.34 8.08 8.21 108,399
12/13/2013 8.15 8.23 8.08 8.19 54,636
12/12/2013 7.77 8.2 7.77 8.14 69,980
12/11/2013 7.98 7.98 7.72 7.74 129,941
12/10/2013 7.83 8.02 7.72 7.99 107,219
12/09/2013 7.94 7.94 7.66 7.83 141,779
12/06/2013 7.57 8 7.445 7.96 118,122
12/05/2013 7.48 7.57 7.36 7.51 160,419
12/04/2013 7.15 7.56 7.15 7.49 239,099
12/03/2013 7.52 7.53 7.16 7.18 125,305
12/02/2013 7.7 7.75 7.5 7.57 85,555
11/29/2013 7.77 7.8 7.71 7.74 21,136
11/27/2013 7.91 7.91 7.71 7.74 84,985
11/26/2013 7.89 7.92 7.8 7.84 66,891
11/25/2013 8.34 8.34 7.81 7.95 156,918
11/22/2013 8.35 8.45 8.26 8.37 65,410
11/21/2013 8.32 8.4 8.31 8.38 31,811
11/20/2013 8.43 8.43 8.2601 8.33 42,161
11/19/2013 8.49 8.6078 8.42 8.56 89,000
11/18/2013 8.4 8.51 8.4 8.45 53,831
11/15/2013 8.2 8.45 8.2 8.38 81,164
11/14/2013 8 8.25 7.96 8.24 111,235
11/13/2013 8.19 8.21 7.74 8.01 373,177
11/12/2013 8.47 8.77 8.46 8.66 60,747
11/11/2013 8.5 8.61 8.45 8.52 57,255
11/08/2013 8.53 8.6 8.47 8.53 34,626
11/07/2013 8.59 8.74 8.47 8.49 70,472
11/06/2013 8.49 8.627 8.45 8.58 26,610
11/05/2013 8.51 8.52 8.45 8.48 31,833
11/04/2013 8.49 8.62 8.446 8.5 70,257
11/01/2013 8.55 8.576 8.4 8.44 82,537
10/31/2013 8.62 8.66 8.5 8.57 68,802
10/30/2013 8.65 8.78 8.59 8.6 97,281
10/29/2013 8.65 8.73 8.65 8.68 131,973
10/28/2013 8.7 8.7399 8.55 8.62 66,750
10/25/2013 8.75 8.75 8.65 8.7 76,446
10/24/2013 8.799 8.8 8.69 8.72 70,127
10/23/2013 8.72 8.84 8.72 8.73 40,219
10/22/2013 8.8 8.8 8.72 8.75 39,339
10/21/2013 8.8 8.99 8.76 8.8 53,022
10/18/2013 8.84 8.84 8.7 8.81 47,538
10/17/2013 8.82 8.85 8.7 8.78 59,797
10/16/2013 8.98 9.019 8.85 8.88 34,312
10/15/2013 9.01 9.04 8.89 8.93 40,278
10/14/2013 8.82 9.13 8.77 9.07 45,610
10/11/2013 8.79 8.84 8.76 8.84 62,564
10/10/2013 8.84 8.84 8.74 8.78 42,914
10/09/2013 8.6 8.7899 8.6 8.71 30,422
10/08/2013 8.51 8.67 8.51 8.6 55,285
10/07/2013 8.59 8.759 8.54 8.54 43,416
10/04/2013 8.65 8.84 8.64 8.7 58,808
10/03/2013 8.7 8.74 8.55 8.64 41,075
10/02/2013 8.74 8.78 8.7 8.74 59,638
10/01/2013 8.74 8.83 8.73 8.76 21,759
09/30/2013 8.84 8.94 8.73 8.77 81,943
09/27/2013 9 9.0764 8.85 8.91 38,494
09/26/2013 9.05 9.06 8.8 9.06 56,730
09/25/2013 8.94 9.035 8.93 9.01 29,280
09/24/2013 8.81 9 8.781 8.96 46,729
09/23/2013 9 9.03 8.811 8.85 45,678
09/20/2013 9.06 9.06 8.94 8.97 68,871
09/19/2013 9.071 9.1476 9 9.05 31,662
09/18/2013 9.15 9.15 9.06 9.1 56,089
09/17/2013 9.24 9.26 9.12 9.17 69,902
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?