Indicators

Intersect Ent Inc (NQ: XENT )

28.24 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.48	11.48	10.84	11.15	253,700	-0.35(-3.04%)
May 28, 2020	11.76	12.20	11.40	11.50	298,626	-0.08(-0.69%)
May 27, 2020	12.28	12.39	11.07	11.58	509,606	-0.49(-4.06%)
May 26, 2020	11.54	12.26	11.14	12.07	462,997	+0.95(+8.54%)
May 22, 2020	11.45	11.54	10.86	11.12	324,400	-0.22(-1.94%)
May 21, 2020	11.90	11.90	11.27	11.34	425,899	-0.45(-3.82%)
May 20, 2020	11.94	12.22	11.68	11.79	275,283	+0.10(+0.86%)
May 19, 2020	12.25	12.25	11.69	11.69	271,408	-0.62(-5.04%)
May 18, 2020	11.74	12.40	11.62	12.31	445,054	+1.00(+8.84%)
May 15, 2020	11.46	11.63	11.05	11.31	227,900	-0.14(-1.22%)
May 14, 2020	11.49	11.65	10.89	11.45	489,056	-0.37(-3.09%)
May 13, 2020	12.94	13.57	11.67	11.81	306,553	-0.95(-7.41%)
May 12, 2020	11.86	13.74	11.61	12.76	546,816	-0.72(-5.34%)
May 11, 2020	12.87	13.60	12.23	13.48	788,104	-0.01(-0.07%)
May 08, 2020	12.75	13.74	12.75	13.49	686,600	+0.55(+4.25%)
May 07, 2020	12.68	13.02	12.34	12.94	535,650	+0.46(+3.69%)
May 06, 2020	11.95	12.78	11.94	12.48	553,025	+0.56(+4.70%)
May 05, 2020	11.50	12.19	11.35	11.92	543,297	+0.51(+4.47%)
May 04, 2020	11.01	11.60	10.79	11.41	508,342	+0.28(+2.52%)

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.