Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intersect Ent Inc (NQ: XENT )

28.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 11.22 11.53 10.75 11.13 738,600 -0.35(-3.05%)
Apr 30, 2020 11.38 12.28 11.25 11.48 586,228 +0.01(+0.09%)
Apr 29, 2020 11.39 11.75 10.98 11.47 1,997,204 +0.48(+4.37%)
Apr 28, 2020 11.32 11.59 10.93 10.99 269,522 +0.02(+0.18%)
Apr 27, 2020 10.78 11.23 10.72 10.97 304,319 +0.27(+2.52%)
Apr 24, 2020 10.69 10.89 10.38 10.70 243,100 +0.01(+0.09%)
Apr 23, 2020 10.36 10.86 10.32 10.69 662,417 +0.41(+3.99%)
Apr 22, 2020 10.57 10.62 10.13 10.28 241,394 -0.15(-1.44%)
Apr 21, 2020 10.39 10.85 10.25 10.43 395,513 -0.24(-2.25%)
Apr 20, 2020 9.800 10.73 9.680 10.67 670,575 +0.58(+5.75%)
Apr 17, 2020 9.450 10.17 9.260 10.09 820,800 +0.99(+10.88%)
Apr 16, 2020 9.310 9.650 8.820 9.100 554,055 -0.11(-1.19%)
Apr 15, 2020 9.760 9.760 8.700 9.210 1,117,232 -0.99(-9.71%)
Apr 14, 2020 11.20 11.48 10.04 10.20 747,480 -1.56(-13.27%)
Apr 13, 2020 11.60 12.13 11.20 11.76 380,657 +0.03(+0.26%)
Apr 09, 2020 11.31 11.81 10.75 11.73 598,400 +0.75(+6.83%)
Apr 08, 2020 9.540 11.04 9.410 10.98 995,762 +1.46(+15.34%)
Apr 07, 2020 10.18 10.72 9.360 9.520 1,000,143 -0.27(-2.76%)
Apr 06, 2020 9.980 10.43 9.520 9.790 537,687 +0.26(+2.73%)
Apr 03, 2020 9.710 10.01 9.200 9.530 563,600 -0.28(-2.85%)
Apr 02, 2020 10.55 10.77 9.590 9.810 472,557 -0.72(-6.84%)
Apr 01, 2020 11.55 11.64 10.46 10.53 375,768 -1.32(-11.14%)
Mar 31, 2020 11.63 12.37 11.37 11.85 444,530 +0.21(+1.80%)
Mar 30, 2020 12.34 12.40 10.98 11.64 549,140 -0.61(-4.98%)
Mar 27, 2020 12.30 12.51 11.54 12.25 532,900 -0.44(-3.47%)
Mar 26, 2020 13.26 13.94 12.28 12.69 525,877 -0.34(-2.61%)
Mar 25, 2020 11.94 13.68 11.76 13.03 563,848 +1.12(+9.40%)
Mar 24, 2020 11.10 12.06 11.10 11.91 662,594 +1.17(+10.89%)
Mar 23, 2020 11.13 11.50 10.11 10.74 1,009,120 -0.28(-2.54%)
Mar 20, 2020 10.85 11.73 10.39 11.02 1,622,100 +0.17(+1.57%)
Mar 19, 2020 9.120 11.56 9.020 10.85 1,869,507 +1.90(+21.23%)
Mar 18, 2020 8.920 11.02 8.510 8.950 1,317,184 -0.50(-5.29%)
Mar 17, 2020 9.990 10.15 5.970 9.450 3,590,999 -0.05(-0.53%)
Mar 16, 2020 14.23 14.76 9.180 9.500 2,405,427 -6.37(-40.14%)
Mar 13, 2020 16.35 16.99 13.71 15.87 1,134,900 -0.05(-0.31%)
Mar 12, 2020 20.21 20.24 15.54 15.92 1,867,088 -5.58(-25.95%)
Mar 11, 2020 23.33 23.36 21.34 21.50 1,390,097 -2.07(-8.78%)
Mar 10, 2020 24.05 24.51 22.88 23.57 717,458 -0.19(-0.80%)
Mar 09, 2020 23.02 24.20 21.00 23.76 1,335,521 -0.27(-1.12%)
Mar 06, 2020 23.86 24.71 23.29 24.03 898,300 -0.30(-1.23%)
Mar 05, 2020 23.52 24.47 23.52 24.33 659,432 +0.41(+1.71%)
Mar 04, 2020 25.00 25.10 23.11 23.92 1,556,267 -1.30(-5.15%)
Mar 03, 2020 22.78 25.74 22.08 25.22 3,714,556 +2.49(+10.95%)
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.