Quantcast
XENT

Intersect ENT, Inc. Common Stock Historical Stock Prices

$28.08
*  
1.33
4.52%
Get XENT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading XENT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    XENT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 29.42 29.82 27.95 28.08 385,443
10/19/2018 29.42 29.82 27.95 28.08 385,451
10/18/2018 29.87 30.28 29.16 29.41 368,674
10/17/2018 29.57 30.335 29.35 29.88 241,834
10/16/2018 29.93 29.96 28.56 29.58 409,986
10/15/2018 30.34 30.555 29.23 29.92 278,766
10/12/2018 30.66 30.92 29.59 30.51 326,799
10/11/2018 29.89 30.47 29.81 30.24 356,300
10/10/2018 29.3 30.28 29.09 30.03 381,609
10/09/2018 28.4 29.73 28.4 29.33 232,120
10/08/2018 27.81 28.48 27.76 28.34 247,089
10/05/2018 28.16 28.52 27.6 28.08 390,804
10/04/2018 29.26 29.69 27.8 28.06 351,497
10/03/2018 30.04 30.04 29 29.43 284,850
10/02/2018 28.51 31.2 28.42 29.94 623,394
10/01/2018 28.84 29.43 28.26 28.73 525,839
09/28/2018 28.35 28.9 28.35 28.75 315,569
09/27/2018 28.55 28.65 27.95 28.45 164,177
09/26/2018 29.05 29.05 27.7 28.45 243,578
09/25/2018 29.35 29.35 28.75 29.05 334,334
09/24/2018 29.5 29.9499 28.75 29.25 267,735
09/21/2018 29.45 29.9 29.3125 29.6 412,723
09/20/2018 29.3 29.45 28.8 29.15 144,206
09/19/2018 29.75 30.175 29.25 29.35 161,098
09/18/2018 29.9 30.55 29.4 30.05 312,269
09/17/2018 30 30 28.475 29 308,523
09/14/2018 29.05 30.25 28.75 29.95 381,032
09/13/2018 28.35 29.35 28.2 29.15 250,144
09/12/2018 28.8 29.15 27.9 28.15 192,309
09/11/2018 28.8 29 28.3 28.8 307,630
09/10/2018 28.95 29.35 28.55 28.75 161,528
09/07/2018 29.3 30.1 28.75 28.9 249,407
09/06/2018 29.25 29.5 28.8 29.35 142,598
09/05/2018 28.95 30.45 28.4 29.45 221,485
09/04/2018 29.1 29.525 28.75 28.95 152,745
08/31/2018 29.25 29.55 28.8 29.3 130,751
08/30/2018 29.1 29.4 28.75 29.15 276,006
08/29/2018 29.2 29.2 28.45 29 160,315
08/28/2018 28.2 29.3 28.15 28.95 254,090
08/27/2018 27.85 29 27.75 28.3 219,427
08/24/2018 27.2 28.3 27.2 27.9 224,492
08/23/2018 27.1 27.65 27.05 27.25 213,038
08/22/2018 26.7 27.15 26.55 27.05 375,392
08/21/2018 26.7 27.1 26.5 26.65 268,178
08/20/2018 26.45 27.45 26.45 26.6 217,820
08/17/2018 26.35 26.5 26 26.25 180,386
08/16/2018 26.7 26.95 26.25 26.35 233,975
08/15/2018 27.05 27.1 26.15 26.7 277,534
08/14/2018 27.4 27.7 26.85 27.05 378,394
08/13/2018 27.4 28.1 27.15 27.25 461,424
08/10/2018 26.25 27.95 26.05 27.5 419,416
08/09/2018 26.15 26.5 25.9 26.15 275,349
08/08/2018 26.75 26.9253 25.95 26.25 347,303
08/07/2018 26.3 27.15 26.1 26.8 376,433
08/06/2018 26.35 26.7 26.05 26.1 281,305
08/03/2018 27 27.9 26.2 26.4 616,017
08/02/2018 26 27.5 25.15 26.95 1,460,550
08/01/2018 27 27.9 25.65 26.05 3,522,619
07/31/2018 31.6 32.75 31.075 32.35 438,501
07/30/2018 31 32.35 31 31.65 576,098
07/27/2018 32 32.05 30.2 31.1 311,220
07/26/2018 32.05 32.65 31.65 32.2 523,052
07/25/2018 32.3 33.15 31.95 32 353,722
07/24/2018 33.2 33.2 31.75 32.25 466,468
07/23/2018 33.65 33.85 33.05 33.4 239,688
07/20/2018 34.05 34.35 33.85 33.925 215,888
07/19/2018 34.4 34.55 34 34.1 207,869
*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?

Smart Portfolio