Indicators

Intuit (NQ: INTU )

628.92 +14.88 (+2.42%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.19	11.22	11.08	11.18	1,396,257	-0.09(-0.77%)
Nov 26, 2003	11.03	11.28	10.99	11.27	5,769,806	+0.28(+2.59%)
Nov 25, 2003	11.03	11.15	10.92	10.98	5,739,103	-0.05(-0.46%)
Nov 24, 2003	10.86	11.06	10.76	11.04	5,467,589	+0.26(+2.39%)
Nov 21, 2003	10.47	10.76	10.42	10.78	9,274,320	+0.31(+2.97%)
Nov 20, 2003	10.51	10.66	10.28	10.47	8,825,031	+0.16(+1.53%)
Nov 19, 2003	10.34	10.37	10.16	10.31	7,298,096	+0.04(+0.39%)
Nov 18, 2003	10.62	10.73	10.26	10.27	6,045,566	-0.38(-3.55%)
Nov 17, 2003	10.60	10.70	10.51	10.65	5,051,911	-0.05(-0.48%)
Nov 14, 2003	11.16	11.23	10.68	10.70	5,098,547	-0.50(-4.49%)
Nov 13, 2003	11.18	11.36	11.09	11.20	3,393,045	-0.03(-0.26%)
Nov 12, 2003	10.98	11.24	10.96	11.23	3,444,021	+0.24(+2.19%)
Nov 11, 2003	10.96	11.06	10.83	10.99	2,910,712	+0.04(+0.39%)
Nov 10, 2003	10.93	11.08	10.87	10.95	4,433,236	-0.01(-0.08%)
Nov 07, 2003	11.01	11.12	10.94	10.96	2,547,396	+0.02(+0.14%)
Nov 06, 2003	11.02	11.02	10.73	10.94	4,117,146	-0.02(-0.20%)
Nov 05, 2003	11.05	11.14	10.88	10.96	4,325,829	-0.09(-0.79%)
Nov 04, 2003	11.19	11.23	10.88	11.05	5,802,062	-0.23(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.