Dark

INTX
Intersections Inc
stock NASDAQ

Inactive

Jan 10, 2019

3.67USD0.000%(0.00)37,201

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-10	3.6700	3.6899	3.6700	3.6700	0.000%	37,201	0.000%
2019-01-09	3.6700	3.6800	3.6700	3.6700	0.000%	14,501	0.000%
2019-01-08	3.6700	3.6900	3.6700	3.6700	0.000%	19,838	0.000%
2019-01-07	3.6700	3.6800	3.6700	3.6700	-0.272%	62,322	0.000%
2019-01-04	3.6900	3.6900	3.6700	3.6800	+0.267%	18,491	-0.272%
2019-01-03	3.6700	3.6750	3.6600	3.6702	+0.005%	43,248	-0.005%
2019-01-02	3.6700	3.6800	3.6600	3.6700	-0.542%	394,637	0.000%
2018-12-31	3.6800	3.6900	3.6700	3.6900	+0.455%	141,566	-0.542%
2018-12-28	3.6300	3.6800	3.6300	3.6733	+1.472%	86,243	-0.090%
2018-12-27	3.6300	3.6450	3.6000	3.6200	-0.549%	185,064	+1.381%
2018-12-26	3.6500	3.6600	3.6300	3.6400	-0.274%	148,168	+0.824%
2018-12-24	3.6300	3.6500	3.6300	3.6500	+0.275%	109,861	+0.548%
2018-12-21	3.6400	3.6400	3.6200	3.6400	0.000%	116,446	+0.824%
2018-12-20	3.6400	3.6500	3.6200	3.6400	-0.546%	143,348	+0.824%
2018-12-19	3.6500	3.6600	3.6400	3.6600	+0.274%	145,022	+0.273%
2018-12-18	3.6600	3.6700	3.6400	3.6500	-0.273%	97,774	+0.548%
2018-12-17	3.6500	3.6600	3.6400	3.6600	-0.272%	140,760	+0.273%
2018-12-14	3.6700	3.6700	3.6400	3.6700	0.000%	127,382	0.000%
2018-12-13	3.6700	3.6700	3.6400	3.6700	+0.273%	127,673	0.000%
2018-12-12	3.6600	3.6700	3.6400	3.6600	0.000%	275,761	+0.273%
2018-12-11	3.6500	3.6700	3.6400	3.6600	+0.274%	151,357	+0.273%
2018-12-10	3.6500	3.6500	3.6400	3.6500	+0.275%	109,124	+0.548%
2018-12-07	3.6300	3.6400	3.6300	3.6400	+0.275%	109,729	+0.824%
2018-12-06	3.6400	3.6500	3.6300	3.6300	-0.275%	128,420	+1.102%
2018-12-04	3.6300	3.6500	3.6300	3.6400	+0.275%	271,555	+0.824%
2018-12-03	3.6400	3.6600	3.6300	3.6300	-0.275%	247,574	+1.102%
2018-11-30	3.6100	3.6600	3.6000	3.6400	+1.393%	399,201	+0.824%
2018-11-29	3.6000	3.6000	3.5800	3.5900	0.000%	58,952	+2.228%
2018-11-28	3.6000	3.6000	3.5800	3.5900	0.000%	101,609	+2.228%
2018-11-27	3.5800	3.6000	3.5800	3.5900	+0.279%	111,728	+2.228%
2018-11-26	3.5900	3.5901	3.5500	3.5800	-0.279%	536,190	+2.514%
2018-11-23	3.5800	3.6000	3.5700	3.5900	+0.279%	125,338	+2.228%
2018-11-21	3.5700	3.6000	3.5700	3.5800	+0.562%	66,731	+2.514%
2018-11-20	3.5900	3.6000	3.5600	3.5600	-0.836%	252,247	+3.090%
2018-11-19	3.6000	3.6300	3.5800	3.5900	-0.278%	437,502	+2.228%
2018-11-16	3.6000	3.6300	3.5900	3.6000	+0.279%	301,113	+1.944%
2018-11-15	3.6000	3.6100	3.5900	3.5900	-0.554%	446,742	+2.228%
2018-11-14	3.6200	3.6200	3.6000	3.6100	+0.278%	163,442	+1.662%
2018-11-13	3.6100	3.6200	3.6000	3.6000	0.000%	478,255	+1.944%
2018-11-12	3.6000	3.6100	3.6000	3.6000	-0.277%	676,157	+1.944%
2018-11-09	3.6000	3.6300	3.6000	3.6100	+0.278%	359,312	+1.662%
2018-11-08	3.5800	3.6100	3.5800	3.6000	+0.279%	339,143	+1.944%
2018-11-07	3.5700	3.6100	3.5700	3.5900	0.000%	184,144	+2.228%
2018-11-06	3.5600	3.6000	3.5500	3.5900	+0.560%	88,352	+2.228%
2018-11-05	3.5300	3.6300	3.5300	3.5700	+1.133%	661,858	+2.801%
2018-11-02	3.5300	3.5500	3.5300	3.5300	0.000%	523,215	+3.966%
2018-11-01	3.5200	3.5900	3.5200	3.5300	-0.282%	1,472,602	+3.966%
2018-10-31	1.6267	3.5800	1.5000	3.5400	+104.624%	2,840,005	+3.672%
2018-10-29	1.7300	1.7300	1.7200	1.7300	+4.848%	4,907	+112.139%
2018-10-26	1.6900	1.7700	1.6500	1.6500	0.000%	6,447	+122.424%
2018-10-25	1.7400	1.7800	1.6500	1.6500	-6.780%	8,002	+122.424%
2018-10-24	1.7894	1.8593	1.6801	1.7700	+2.312%	24,241	+107.345%
2018-10-23	1.7200	1.7300	1.7200	1.7300	0.000%	2,048	+112.139%
2018-10-22	1.7300	1.7400	1.7201	1.7300	-5.978%	4,408	+112.139%
2018-10-19	1.7800	1.8500	1.7500	1.8400	-0.541%	3,579	+99.457%
2018-10-18	1.7301	1.8500	1.7301	1.8500	0.000%	1,587	+98.378%
2018-10-17	1.8020	1.8500	1.8000	1.8500	-2.632%	5,575	+98.378%
2018-10-16	1.8000	1.9000	1.8000	1.9000	+6.742%	2,020	+93.158%
2018-10-15	1.7500	1.9100	1.7400	1.7800	+1.136%	22,868	+106.180%
2018-10-12	1.8430	1.9100	1.7600	1.7600	-1.124%	5,250	+108.523%
2018-10-11	1.7500	1.8600	1.7200	1.7800	+0.565%	10,166	+106.180%
2018-10-10	1.8600	1.8800	1.7700	1.7700	-4.839%	13,674	+107.345%
2018-10-09	1.8624	1.9200	1.8600	1.8600	-3.125%	6,990	+97.312%
2018-10-08	1.9300	1.9300	1.8390	1.9200	+1.857%	9,453	+91.146%
2018-10-05	1.9000	1.9200	1.8850	1.8850	-0.648%	6,411	+94.695%
2018-10-04	1.8600	1.8973	1.8600	1.8973	+1.460%	4,164	+93.433%
2018-10-03	1.8300	1.8800	1.8300	1.8700	+0.538%	13,778	+96.257%
2018-10-02	1.8762	1.8762	1.8200	1.8600	-1.064%	50,105	+97.312%
2018-10-01	1.8300	1.8800	1.8300	1.8800	+3.867%	5,650	+95.213%
2018-09-28	1.8800	1.8800	1.8100	1.8100	-0.402%	1,151	+102.762%
2018-09-27	1.8500	1.9000	1.8000	1.8173	-1.768%	8,959	+101.948%
2018-09-26	1.7800	1.8500	1.7800	1.8500	+3.352%	17,430	+98.378%
2018-09-25	1.7719	1.8000	1.7719	1.7900	-0.556%	1,512	+105.028%
2018-09-24	1.7973	1.8110	1.7800	1.8000	+2.857%	11,896	+103.889%
2018-09-21	1.7300	1.8000	1.7300	1.7500	-1.130%	6,688	+109.714%
2018-09-20	1.7500	1.8390	1.7500	1.7700	+1.724%	13,482	+107.345%
2018-09-19	1.7100	1.8200	1.7100	1.7400	+1.163%	3,899	+110.920%
2018-09-18	1.6400	1.8500	1.6400	1.7200	+4.242%	3,404	+113.372%
2018-09-17	1.6800	1.7900	1.6500	1.6500	-2.941%	9,274	+122.424%
2018-09-14	1.7200	1.8300	1.7000	1.7000	-3.409%	5,928	+115.882%
2018-09-13	1.7000	1.8300	1.7000	1.7600	+3.529%	4,834	+108.523%
2018-09-12	1.7000	1.7500	1.7000	1.7000	-3.409%	7,532	+115.882%
2018-09-11	1.6500	1.7600	1.6500	1.7600	+6.024%	7,406	+108.523%
2018-09-10	1.6900	1.8300	1.6500	1.6600	-2.924%	7,192	+121.084%
2018-09-07	1.6800	1.7400	1.6500	1.7100	-0.581%	20,905	+114.620%
2018-09-06	1.6300	1.7900	1.6300	1.7200	+4.242%	9,081	+113.372%
2018-09-05	1.6100	1.6700	1.6000	1.6500	+1.852%	5,208	+122.424%
2018-09-04	1.6900	1.6900	1.6200	1.6200	-6.358%	21,864	+126.543%
2018-08-31	1.7000	1.7800	1.7000	1.7300	+0.581%	4,363	+112.139%
2018-08-30	1.6800	1.7600	1.6800	1.7200	+1.775%	14,629	+113.372%
2018-08-29	1.6400	1.7200	1.6400	1.6900	+2.424%	8,433	+117.160%
2018-08-28	1.6100	1.6900	1.6100	1.6500	+2.484%	6,976	+122.424%
2018-08-27	1.6500	1.7700	1.6000	1.6100	+0.625%	14,905	+127.950%
2018-08-24	1.4900	1.6800	1.4900	1.6000	+3.896%	24,623	+129.375%
2018-08-23	1.5400	1.6219	1.4500	1.5400	-1.288%	92,258	+138.312%
2018-08-22	1.3400	1.7500	1.3400	1.5601	+15.563%	126,508	+135.241%
2018-08-21	1.3500	1.4100	1.3140	1.3500	0.000%	76,260	+171.852%
2018-08-20	1.4400	1.5200	1.2900	1.3500	+0.746%	40,040	+171.852%
2018-08-17	1.4900	1.7800	1.3000	1.3400	-6.944%	138,616	+173.881%
2018-08-16	1.5500	1.5500	1.3600	1.4400	-7.987%	104,624	+154.861%
2018-08-15	1.5500	1.6000	1.5300	1.5650	-2.188%	12,566	+134.505%
2018-08-14	1.4985	1.6000	1.4985	1.6000	+6.667%	19,626	+129.375%
2018-08-13	1.5600	1.6050	1.4100	1.5000	-5.063%	89,407	+144.667%
2018-08-10	1.6901	1.6901	1.5800	1.5800	-3.067%	20,910	+132.278%
2018-08-09	1.6300	1.6500	1.5600	1.6300	-1.212%	30,049	+125.153%
2018-08-08	1.7500	1.7500	1.6500	1.6500	-6.780%	7,786	+122.424%
2018-08-07	1.7000	1.7700	1.7000	1.7700	+3.509%	9,390	+107.345%
2018-08-06	1.7400	1.7800	1.7000	1.7100	-2.286%	8,207	+114.620%
2018-08-03	1.7000	1.8000	1.6683	1.7500	+2.339%	31,782	+109.714%
2018-08-02	1.7200	1.7315	1.6940	1.7100	-1.724%	84,536	+114.620%
2018-08-01	1.7000	1.7400	1.7000	1.7400	+2.959%	34,452	+110.920%
2018-07-31	1.7000	1.7100	1.6754	1.6900	-1.744%	15,302	+117.160%
2018-07-30	1.7100	1.7200	1.7000	1.7200	+0.585%	7,888	+113.372%
2018-07-27	1.7600	1.7600	1.7100	1.7100	-0.847%	6,957	+114.620%
2018-07-26	1.7320	1.7600	1.7200	1.7246	+0.765%	2,782	+112.803%
2018-07-25	1.7500	1.7700	1.6800	1.7115	-2.200%	21,043	+114.432%
2018-07-24	1.7700	1.8000	1.7400	1.7500	-1.130%	45,394	+109.714%
2018-07-23	1.7500	1.8000	1.7500	1.7700	0.000%	45,829	+107.345%
2018-07-20	1.8500	1.8800	1.7600	1.7700	-4.839%	13,809	+107.345%
2018-07-19	1.8400	1.8700	1.7901	1.8600	+2.198%	35,204	+97.312%
2018-07-18	1.8400	1.8706	1.7750	1.8200	+1.111%	32,062	+101.648%
2018-07-17	1.7300	1.9000	1.6800	1.8000	+7.784%	35,917	+103.889%
2018-07-16	1.7000	1.7500	1.6400	1.6700	+0.602%	80,845	+119.760%
2018-07-13	1.7200	1.7400	1.6600	1.6600	-4.598%	16,380	+121.084%
2018-07-12	1.7700	1.8200	1.7300	1.7400	-2.247%	29,083	+110.920%
2018-07-11	1.6500	1.9925	1.6000	1.7800	+9.877%	357,719	+106.180%
2018-07-10	1.7000	1.7500	1.6000	1.6200	-4.706%	133,233	+126.543%
2018-07-09	1.7400	1.7500	1.6900	1.7000	-2.857%	67,267	+115.882%
2018-07-06	1.7900	1.8400	1.7200	1.7500	-2.778%	39,709	+109.714%
2018-07-05	1.9400	1.9600	1.7800	1.8000	-7.692%	105,154	+103.889%
2018-07-03	1.9700	2.0000	1.9400	1.9500	-0.510%	13,741	+88.205%
2018-07-02	2.0300	2.0300	1.9600	1.9600	-3.448%	36,939	+87.245%
2018-06-29	2.0000	2.0700	2.0000	2.0300	+1.500%	26,795	+80.788%
2018-06-28	2.0400	2.1300	2.0000	2.0000	-2.913%	38,213	+83.500%
2018-06-27	2.0800	2.1300	2.0300	2.0600	-1.199%	6,639	+78.155%
2018-06-26	2.0700	2.1300	2.0200	2.0850	+0.240%	55,266	+76.019%
2018-06-25	2.1100	2.1300	2.0400	2.0800	-2.804%	71,350	+76.442%
2018-06-22	2.1600	2.3190	2.0773	2.1400	-0.926%	40,531	+71.495%
2018-06-21	2.2800	2.2800	2.1600	2.1600	-5.677%	24,631	+69.907%
2018-06-20	2.2300	2.3400	2.2300	2.2900	+2.691%	32,303	+60.262%
2018-06-19	2.2700	2.3100	2.2000	2.2300	-1.327%	221,985	+64.574%
2018-06-18	2.2600	2.3000	2.2300	2.2600	-0.877%	58,798	+62.389%
2018-06-15	2.3000	2.3500	2.2700	2.2800	0.000%	37,066	+60.965%
2018-06-14	2.2000	2.3174	2.2000	2.2800	+3.636%	41,814	+60.965%
2018-06-13	2.1200	2.2300	2.1000	2.2000	+3.286%	176,060	+66.818%
2018-06-12	2.0900	2.1800	2.0900	2.1300	-1.617%	99,220	+72.300%
2018-06-11	2.1300	2.1790	2.0920	2.1650	+2.607%	20,618	+69.515%
2018-06-08	2.1200	2.1900	2.1100	2.1100	-1.402%	17,233	+73.934%
2018-06-07	2.1200	2.1700	2.0500	2.1400	+1.905%	140,768	+71.495%
2018-06-06	2.1600	2.2200	2.1000	2.1000	-4.545%	20,123	+74.762%
2018-06-05	2.1100	2.2200	2.1100	2.2000	+4.762%	13,011	+66.818%
2018-06-04	2.1800	2.2390	2.1000	2.1000	-4.110%	104,166	+74.762%
2018-06-01	2.2900	2.3500	2.1300	2.1900	-5.195%	86,144	+67.580%
2018-05-31	2.3510	2.4250	2.2500	2.3100	-0.431%	9,699	+58.874%
2018-05-30	2.2600	2.4300	2.2600	2.3200	+0.870%	16,748	+58.190%
2018-05-29	2.4800	2.4950	2.2300	2.3000	-6.883%	28,244	+59.565%
2018-05-25	2.4800	2.4800	2.4500	2.4700	-0.803%	3,201	+48.583%
2018-05-24	2.4500	2.5900	2.4500	2.4900	+3.320%	69,654	+47.390%
2018-05-23	2.1700	2.5300	2.1700	2.4100	+11.060%	112,996	+52.282%
2018-05-22	2.0600	2.2100	2.0400	2.1700	+6.373%	49,409	+69.124%
2018-05-21	2.0400	2.0700	2.0300	2.0400	-0.971%	32,674	+79.902%
2018-05-18	1.9900	2.0600	1.9500	2.0600	+3.518%	16,513	+78.155%
2018-05-17	1.9900	2.0600	1.9698	1.9900	+1.015%	64,256	+84.422%
2018-05-16	2.0000	2.0100	1.8344	1.9700	0.000%	46,003	+86.294%
2018-05-15	2.2400	2.2600	1.9700	1.9700	-12.444%	75,988	+86.294%
2018-05-14	2.3300	2.3731	2.2500	2.2500	-3.017%	70,103	+63.111%
2018-05-11	2.0400	2.7000	2.0400	2.3200	+1.310%	96,237	+58.190%
2018-05-10	2.1300	2.3000	2.1200	2.2900	+4.566%	15,156	+60.262%
2018-05-09	2.1600	2.1900	2.0800	2.1900	+2.817%	39,889	+67.580%
2018-05-08	2.0300	2.1900	2.0300	2.1300	+3.398%	29,848	+72.300%
2018-05-07	2.0500	2.1450	2.0500	2.0600	-6.364%	32,540	+78.155%
2018-05-04	2.0700	2.2000	2.0100	2.2000	+8.401%	84,483	+66.818%
2018-05-03	1.9600	2.0295	1.9600	2.0295	+3.546%	26,270	+80.833%
2018-05-02	1.7800	1.9600	1.7799	1.9600	+10.112%	9,437	+87.245%
2018-05-01	1.7600	1.7900	1.7500	1.7800	+1.714%	27,235	+106.180%
2018-04-30	1.7900	1.7900	1.7350	1.7500	-2.235%	61,230	+109.714%
2018-04-27	1.7900	1.7900	1.7701	1.7900	+0.562%	5,942	+105.028%
2018-04-26	1.8500	1.8500	1.7701	1.7800	-3.784%	5,732	+106.180%
2018-04-25	1.8200	1.8500	1.8100	1.8500	+2.778%	5,865	+98.378%
2018-04-24	1.7900	1.8500	1.7500	1.8000	+2.273%	16,913	+103.889%
2018-04-23	1.8000	1.8100	1.7500	1.7600	-1.676%	22,038	+108.523%
2018-04-20	1.7500	1.7900	1.7500	1.7900	+4.070%	19,838	+105.028%
2018-04-19	1.7100	1.7300	1.6700	1.7200	+1.176%	27,574	+113.372%
2018-04-18	1.8200	1.8200	1.7000	1.7000	-5.556%	89,025	+115.882%
2018-04-17	1.9600	1.9700	1.7900	1.8000	-7.216%	47,217	+103.889%
2018-04-16	1.9500	1.9700	1.8900	1.9400	+0.518%	8,816	+89.175%
2018-04-13	1.9600	2.0800	1.9100	1.9300	-2.525%	21,815	+90.155%
2018-04-12	1.9800	2.0600	1.8200	1.9800	0.000%	30,618	+85.354%
2018-04-11	1.9500	2.0300	1.8500	1.9800	+0.508%	37,438	+85.354%
2018-04-10	2.0000	2.4500	1.8801	1.9700	+1.026%	89,587	+86.294%
2018-04-09	2.2900	2.2990	1.8800	1.9500	-12.946%	75,752	+88.205%
2018-04-06	2.0000	2.2600	2.0000	2.2400	+12.563%	325,151	+63.839%
2018-04-05	1.9000	2.0600	1.8510	1.9900	+2.051%	142,830	+84.422%
2018-04-04	1.6400	2.0200	1.6400	1.9500	+18.182%	118,899	+88.205%
2018-04-03	1.5000	1.7590	1.4900	1.6500	+9.272%	119,444	+122.424%
2018-04-02	1.4700	1.6368	1.4601	1.5100	-7.362%	47,836	+143.046%
2018-03-29	1.6500	1.6500	1.6200	1.6300	-6.322%	90,625	+125.153%
2018-03-28	1.8300	1.8300	1.6801	1.7400	-5.435%	17,791	+110.920%
2018-03-27	1.7300	1.8400	1.7000	1.8400	+6.977%	57,929	+99.457%
2018-03-26	1.6200	1.7500	1.6200	1.7200	+0.585%	26,782	+113.372%
2018-03-23	1.6800	1.8200	1.6000	1.7100	-2.286%	31,182	+114.620%
2018-03-22	1.7600	1.7900	1.6900	1.7500	-2.235%	29,892	+109.714%
2018-03-21	1.8800	1.8800	1.7237	1.7900	-5.789%	53,051	+105.028%
2018-03-20	1.9200	2.0000	1.7750	1.9000	-3.061%	72,872	+93.158%
2018-03-19	2.0000	2.0900	1.9100	1.9600	-2.970%	88,191	+87.245%
2018-03-16	2.0000	2.0250	2.0000	2.0200	0.000%	5,947	+81.683%
2018-03-15	2.0150	2.0500	2.0000	2.0200	-0.493%	103,787	+81.683%
2018-03-14	2.0350	2.0690	2.0150	2.0300	+0.995%	214,006	+80.788%
2018-03-13	2.0394	2.0678	2.0000	2.0100	-0.495%	17,920	+82.587%
2018-03-12	2.1900	2.2050	2.0000	2.0200	-8.182%	55,128	+81.683%
2018-03-09	2.1700	2.2300	2.1600	2.2000	+0.457%	10,126	+66.818%
2018-03-08	2.1606	2.1900	2.1400	2.1900	+1.389%	1,507	+67.580%
2018-03-07	2.1800	2.2650	2.1253	2.1600	+1.408%	31,842	+69.907%
2018-03-06	2.1900	2.2970	2.1300	2.1300	-2.740%	19,851	+72.300%
2018-03-05	2.1800	2.2000	2.1000	2.1900	+0.459%	22,369	+67.580%
2018-03-02	2.0500	2.1800	2.0500	2.1800	+1.869%	5,934	+68.349%
2018-03-01	2.0300	2.1400	2.0300	2.1400	+5.941%	8,133	+71.495%
2018-02-28	2.1100	2.1400	2.0200	2.0200	-3.349%	5,337	+81.683%
2018-02-27	2.1300	2.1343	2.0040	2.0900	+0.966%	10,641	+75.598%
2018-02-26	2.1700	2.2000	2.0200	2.0700	-3.271%	12,753	+77.295%
2018-02-23	2.0800	2.1600	2.0400	2.1400	-0.926%	14,900	+71.495%
2018-02-22	2.1708	2.1708	2.1600	2.1600	-2.262%	858	+69.907%
2018-02-21	2.1900	2.2600	2.1115	2.2100	+5.742%	1,275	+66.063%
2018-02-20	2.1800	2.1800	2.0100	2.0900	-5.000%	12,910	+75.598%
2018-02-16	2.1500	2.2692	2.1500	2.2000	+5.263%	7,735	+66.818%
2018-02-15	2.0600	2.1100	2.0200	2.0900	+0.481%	27,126	+75.598%
2018-02-14	2.1300	2.3100	2.0100	2.0800	+0.971%	65,706	+76.442%
2018-02-13	2.0300	2.3700	2.0100	2.0600	-0.962%	76,828	+78.155%
2018-02-12	2.2200	2.2200	2.0200	2.0800	-6.726%	11,321	+76.442%
2018-02-09	2.2700	2.2900	2.0700	2.2300	-0.889%	28,425	+64.574%
2018-02-08	2.2600	2.3000	2.2000	2.2500	+0.183%	2,573	+63.111%
2018-02-07	2.4000	2.4000	2.2000	2.2459	-7.576%	12,144	+63.409%
2018-02-06	2.1900	2.4300	2.1900	2.4300	+8.482%	8,792	+51.029%
2018-02-05	2.1700	2.2400	1.9100	2.2400	+1.818%	16,856	+63.839%
2018-02-02	2.2900	2.3300	2.1401	2.2000	-5.539%	15,108	+66.818%
2018-02-01	2.3600	2.3994	2.2000	2.3290	-0.470%	15,557	+57.578%
2018-01-31	2.3200	2.5300	2.1900	2.3400	+0.429%	15,549	+56.838%
2018-01-30	2.3400	2.4400	2.1400	2.3300	-0.851%	56,685	+57.511%
2018-01-29	2.4800	2.4800	2.1500	2.3500	-5.622%	59,179	+56.170%
2018-01-26	2.3100	2.6000	2.2601	2.4900	+7.792%	39,116	+47.390%
2018-01-25	2.2500	2.3300	2.0605	2.3100	-1.282%	71,896	+58.874%
2018-01-24	2.4800	2.5570	2.3100	2.3400	-3.704%	19,305	+56.838%
2018-01-23	2.3000	2.5900	2.2100	2.4300	+7.048%	145,199	+51.029%
2018-01-22	1.9900	2.2800	1.9700	2.2700	+13.534%	88,391	+61.674%
2018-01-19	1.9790	2.0535	1.9600	1.9994	-0.030%	24,800	+83.555%
2018-01-18	2.0300	2.0600	1.9400	2.0000	-0.990%	22,701	+83.500%
2018-01-17	2.0700	2.0990	1.9800	2.0200	+0.829%	29,038	+81.683%
2018-01-16	2.0500	2.2687	1.9400	2.0034	-2.273%	58,007	+83.189%
2018-01-12	2.1100	2.1911	2.0000	2.0500	-1.442%	81,900	+79.024%
2018-01-11	2.1100	2.2399	1.9095	2.0800	-1.422%	91,383	+76.442%
2018-01-10	2.1500	2.2000	2.0400	2.1100	-2.540%	22,517	+73.934%
2018-01-09	2.2000	2.2953	2.1000	2.1650	-0.230%	11,619	+69.515%
2018-01-08	2.2100	2.2800	2.1500	2.1700	-1.810%	16,144	+69.124%
2018-01-05	2.3100	2.4200	2.1910	2.2100	-5.150%	44,107	+66.063%
2018-01-04	2.2300	2.3700	2.0400	2.3300	+3.556%	50,459	+57.511%
2018-01-03	2.3600	2.3600	2.2200	2.2500	-4.661%	20,182	+63.111%
2018-01-02	2.2900	2.5000	2.2300	2.3600	+4.425%	31,687	+55.508%
2017-12-29	2.1101	2.3600	2.1101	2.2600	+2.262%	39,269	+62.389%
2017-12-28	2.0700	2.2460	2.0501	2.2100	+4.245%	98,395	+66.063%
2017-12-27	2.1400	2.1400	2.0200	2.1200	-0.469%	11,163	+73.113%
2017-12-26	2.2700	2.3000	2.1073	2.1300	-8.584%	54,885	+72.300%
2017-12-22	2.1200	2.4190	2.1001	2.3300	+5.430%	90,127	+57.511%
2017-12-21	2.1800	2.2200	2.0600	2.2100	+1.376%	14,072	+66.063%
2017-12-20	2.2500	2.2500	2.1174	2.1800	-4.386%	18,981	+68.349%
2017-12-19	1.9900	2.3005	1.9600	2.2800	+14.000%	92,991	+60.965%
2017-12-18	1.8890	2.0000	1.8890	2.0000	+3.093%	25,939	+83.500%
2017-12-15	1.9400	2.0000	1.8800	1.9400	0.000%	15,063	+89.175%
2017-12-14	1.9500	2.1300	1.8899	1.9400	+0.518%	40,096	+89.175%
2017-12-13	2.0400	2.0499	1.9000	1.9300	+1.047%	48,613	+90.155%
2017-12-12	2.0500	2.0500	1.9001	1.9100	-3.535%	15,916	+92.147%
2017-12-11	2.2500	2.2800	1.9500	1.9800	-10.407%	27,540	+85.354%
2017-12-08	2.1500	2.4600	2.0500	2.2100	+4.245%	51,104	+66.063%
2017-12-07	2.1000	2.4049	2.0501	2.1200	+1.145%	49,146	+73.113%
2017-12-06	2.2500	2.4200	2.0500	2.0960	-8.070%	39,931	+75.095%
2017-12-05	2.2500	2.3801	2.1353	2.2800	+6.042%	22,543	+60.965%
2017-12-04	2.2000	2.3800	2.1200	2.1501	-2.268%	19,511	+70.690%
2017-12-01	2.2200	2.2200	2.0140	2.2000	-1.345%	51,543	+66.818%
2017-11-30	2.3300	2.3942	2.2000	2.2300	-4.292%	39,859	+64.574%
2017-11-29	2.2800	2.4319	2.1500	2.3300	+0.866%	56,011	+57.511%
2017-11-28	2.4000	2.4747	2.3000	2.3100	-4.934%	15,724	+58.874%
2017-11-27	2.3900	2.4500	2.3900	2.4299	+0.409%	6,186	+51.035%
2017-11-24	2.4300	2.5000	2.3600	2.4200	-2.811%	4,226	+51.653%
2017-11-22	2.3500	2.5000	2.3500	2.4900	+5.063%	8,871	+47.390%
2017-11-21	2.1528	2.5000	2.1528	2.3700	+2.597%	26,094	+54.852%
2017-11-20	2.3000	2.4900	2.3000	2.3100	+0.435%	28,213	+58.874%
2017-11-17	2.2300	2.3900	2.1800	2.3000	+4.072%	46,545	+59.565%
2017-11-16	2.1600	2.4000	2.1100	2.2100	+7.282%	84,577	+66.063%
2017-11-15	2.2000	2.3700	2.0000	2.0600	-6.787%	52,497	+78.155%
2017-11-14	2.2900	2.3700	2.2100	2.2100	-5.556%	8,776	+66.063%
2017-11-13	2.3800	2.4000	2.3000	2.3400	+1.739%	19,730	+56.838%
2017-11-10	2.3000	2.3800	2.2600	2.3000	-1.709%	8,619	+59.565%
2017-11-09	2.5000	2.5000	2.2500	2.3400	-6.024%	19,989	+56.838%
2017-11-08	2.5200	2.5400	2.4900	2.4900	-2.353%	5,630	+47.390%
2017-11-07	2.6400	2.6400	2.5100	2.5500	-2.299%	5,656	+43.922%
2017-11-06	2.6400	2.6400	2.6066	2.6100	-3.333%	2,630	+40.613%
2017-11-03	2.5800	2.7000	2.5800	2.7000	+3.053%	4,266	+35.926%
2017-11-02	2.5800	2.7164	2.5000	2.6200	+1.550%	3,524	+40.076%
2017-11-01	2.4700	2.7500	2.4700	2.5800	+4.453%	9,322	+42.248%
2017-10-31	2.4800	2.6190	2.4200	2.4700	-1.984%	49,510	+48.583%
2017-10-30	2.5300	2.5300	2.5187	2.5200	-4.545%	2,181	+45.635%
2017-10-27	2.7400	2.7500	2.5801	2.6400	-3.650%	6,179	+39.015%
2017-10-26	2.8600	2.8825	2.6700	2.7400	-2.837%	10,055	+33.942%
2017-10-25	2.8700	2.8900	2.8100	2.8200	-1.399%	4,578	+30.142%
2017-10-24	3.0000	3.0400	2.8500	2.8600	-4.667%	23,401	+28.322%
2017-10-23	3.1100	3.1100	2.9900	3.0000	-3.226%	19,907	+22.333%
2017-10-20	3.1400	3.1700	3.0000	3.1000	-0.641%	8,307	+18.387%
2017-10-19	3.1200	3.3100	3.1100	3.1200	-0.637%	20,587	+17.628%
2017-10-18	3.1500	3.3200	3.0308	3.1400	-0.321%	15,846	+16.879%
2017-10-17	3.2500	3.3500	3.1500	3.1501	-5.686%	14,187	+16.504%
2017-10-16	3.2400	3.4500	3.2400	3.3400	+3.406%	17,534	+9.880%
2017-10-13	3.2800	3.2800	3.2300	3.2300	-2.121%	1,319	+13.622%
2017-10-12	3.2100	3.3790	3.2001	3.3000	+0.917%	3,268	+11.212%
2017-10-11	3.4400	3.4400	3.2300	3.2700	+0.307%	6,806	+12.232%
2017-10-10	3.3000	3.3980	3.2600	3.2600	-0.610%	2,269	+12.577%
2017-10-09	3.2800	3.3450	3.2342	3.2800	-2.090%	11,943	+11.890%
2017-10-06	3.2100	3.3600	3.2000	3.3500	+4.037%	16,021	+9.552%
2017-10-05	3.3754	3.4400	3.2200	3.2200	-1.227%	14,519	+13.975%
2017-10-04	3.2600	3.2910	3.2600	3.2600	0.000%	1,941	+12.577%
2017-10-03	3.3899	3.3899	3.2600	3.2600	-2.976%	2,797	+12.577%
2017-10-02	3.3900	3.4400	3.2800	3.3600	-0.297%	2,296	+9.226%
2017-09-29	3.2900	3.4500	3.2800	3.3700	+4.012%	19,987	+8.902%
2017-09-28	3.3500	3.3500	3.2300	3.2400	-3.574%	11,037	+13.272%
2017-09-27	3.3100	3.3900	3.2800	3.3601	+2.134%	6,307	+9.223%
2017-09-26	3.2700	3.4000	3.2201	3.2899	+1.854%	10,097	+11.554%
2017-09-25	3.3600	3.3600	3.2300	3.2300	-4.154%	4,839	+13.622%
2017-09-22	3.3000	3.3700	3.2710	3.3700	-0.296%	1,550	+8.902%
2017-09-21	3.4600	3.4600	3.3500	3.3800	-2.312%	19,192	+8.580%
2017-09-20	3.4600	3.4800	3.4100	3.4600	-0.288%	1,728	+6.069%
2017-09-19	3.4770	3.5000	3.4600	3.4700	+0.289%	9,831	+5.764%
2017-09-18	3.5000	3.5000	3.4100	3.4600	-0.288%	10,739	+6.069%
2017-09-15	3.5100	3.6000	3.3500	3.4700	-1.140%	24,758	+5.764%
2017-09-14	3.5600	3.5800	3.3500	3.5100	-0.284%	29,988	+4.558%
2017-09-13	3.4500	3.6200	3.4500	3.5200	+1.441%	25,491	+4.261%
2017-09-12	3.4700	3.5600	3.4500	3.4700	+0.580%	22,947	+5.764%
2017-09-11	3.2700	3.5200	3.2410	3.4500	+7.143%	9,978	+6.377%
2017-09-08	3.6600	3.6708	3.2110	3.2200	-7.471%	70,465	+13.975%
2017-09-07	3.4400	3.4800	3.2100	3.4800	+0.578%	24,957	+5.460%
2017-09-06	3.5200	3.5200	3.2000	3.4600	-1.425%	30,646	+6.069%
2017-09-05	3.5100	3.5200	3.4600	3.5100	+0.573%	9,831	+4.558%
2017-09-01	3.5000	3.5058	3.4500	3.4900	-0.570%	7,639	+5.158%
2017-08-31	3.1700	3.6800	3.1400	3.5100	+12.141%	38,649	+4.558%
2017-08-30	2.9700	3.1300	2.9500	3.1300	+5.743%	30,391	+17.252%
2017-08-29	2.9500	3.1000	2.6470	2.9600	-2.951%	65,035	+23.986%
2017-08-28	3.0600	3.1400	2.8000	3.0500	-0.651%	67,110	+20.328%
2017-08-25	3.3900	3.3900	2.8600	3.0700	-9.440%	38,329	+19.544%
2017-08-24	3.2000	3.3900	3.1235	3.3900	+6.270%	14,677	+8.260%
2017-08-23	3.3500	3.3800	3.1900	3.1900	-5.900%	6,766	+15.047%
2017-08-22	3.4400	3.4400	3.3000	3.3900	-1.166%	16,694	+8.260%
2017-08-21	3.5000	3.5000	3.4000	3.4300	-3.107%	13,037	+6.997%
2017-08-18	3.3100	3.5400	3.3100	3.5400	+3.812%	22,806	+3.672%
2017-08-17	3.4200	3.5000	3.3501	3.4100	-2.571%	12,673	+7.625%
2017-08-16	3.5500	3.5500	3.4900	3.5000	-1.961%	3,457	+4.857%
2017-08-15	3.5400	3.5700	3.5035	3.5700	+0.847%	3,363	+2.801%
2017-08-14	3.4755	3.6306	3.4100	3.5400	+1.143%	18,596	+3.672%
2017-08-11	3.7000	3.7000	3.4908	3.5000	-5.914%	32,483	+4.857%
2017-08-10	3.6957	3.8400	3.6957	3.7200	-1.326%	13,675	-1.344%
2017-08-09	3.8700	3.8800	3.7100	3.7700	-4.315%	27,809	-2.653%
2017-08-08	3.9500	4.0300	3.9000	3.9400	-1.005%	13,361	-6.853%
2017-08-07	4.2100	4.2100	3.7350	3.9800	-4.620%	93,401	-7.789%
2017-08-04	4.2600	4.2600	4.1708	4.1728	-0.884%	17,776	-12.049%
2017-08-03	4.2500	4.4200	4.1600	4.2100	-1.174%	44,903	-12.827%
2017-08-02	4.3500	4.3500	4.2000	4.2600	-1.617%	11,659	-13.850%
2017-08-01	4.4336	4.4400	4.2635	4.3300	-0.574%	44,084	-15.242%
2017-07-31	4.4800	4.4800	4.3300	4.3550	-3.007%	6,180	-15.729%
2017-07-28	4.3100	4.4900	4.3000	4.4900	+1.126%	11,175	-18.263%
2017-07-27	4.4500	4.4800	4.4000	4.4400	-0.225%	3,570	-17.342%
2017-07-26	4.4600	4.4600	4.4500	4.4500	+1.136%	1,262	-17.528%
2017-07-25	4.4800	4.5400	4.4000	4.4000	-2.870%	10,240	-16.591%
2017-07-24	4.4900	4.5600	4.4001	4.5300	-0.440%	27,943	-18.985%
2017-07-21	4.3000	4.6000	4.3000	4.5500	+0.442%	11,629	-19.341%

.dark-mode .xRFzh2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRFzh2{ color: #333333; background-color: white; border: 2px solid #333333; }INTXIntersections Incstock NASDAQ

INTX
Intersections Inc
stock NASDAQ