Intersections Inc. (INTX)
NASDAQ: INTX
· Real-Time Price · USD
3.67
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
INTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0 |
| Jan 16, 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0 |
| Jan 15, 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0 |
| Jan 14, 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0 |
| Jan 11, 2019 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0 |
| Jan 10, 2019 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 0.00% | 37,201 |
| Jan 9, 2019 | 3.67 | 3.68 | 3.67 | 3.67 | 3.67 | 0.00% | 14,501 |
| Jan 8, 2019 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 0.00% | 19,838 |
| Jan 7, 2019 | 3.67 | 3.68 | 3.67 | 3.67 | 3.67 | -0.27% | 62,322 |
| Jan 4, 2019 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 0.27% | 18,491 |
| Jan 3, 2019 | 3.67 | 3.68 | 3.66 | 3.67 | 3.67 | 0.00% | 43,248 |
| Jan 2, 2019 | 3.67 | 3.68 | 3.66 | 3.67 | 3.67 | -0.54% | 394,637 |
| Dec 31, 2018 | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | 0.54% | 141,566 |
| Dec 28, 2018 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 1.38% | 86,243 |
| Dec 27, 2018 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 185,064 |
| Dec 26, 2018 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | -0.27% | 148,168 |
| Dec 24, 2018 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 109,861 |
| Dec 21, 2018 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.00% | 116,446 |
| Dec 20, 2018 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | -0.55% | 143,348 |
| Dec 19, 2018 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | 0.27% | 145,022 |