Dark

XENT
Intersect ENT, Inc
stock NASDAQ

Inactive

May 12, 2022

28.24USD0.000%(0.00)837,170

Pre-market

0.00USD-100.000%(-28.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-12	28.2500	28.2500	28.2300	28.2400	0.000%	837,170	0.000%
2022-05-11	28.2400	28.2500	28.2200	28.2400	0.000%	917,228	0.000%
2022-05-10	28.2000	28.2500	28.2000	28.2400	+1.510%	2,585,673	0.000%
2022-05-09	27.6500	27.8900	27.6500	27.8200	+0.036%	371,492	+1.510%
2022-05-06	27.8000	27.9500	27.8000	27.8100	-0.036%	531,888	+1.546%
2022-05-05	27.8800	28.0000	27.3500	27.8200	-0.287%	626,570	+1.510%
2022-05-04	27.8100	27.9200	27.7400	27.9000	+0.541%	554,940	+1.219%
2022-05-03	27.5500	27.8700	27.5500	27.7500	+0.398%	427,033	+1.766%
2022-05-02	27.3700	27.6500	27.3000	27.6400	+0.986%	486,391	+2.171%
2022-04-29	27.7100	27.7600	27.3300	27.3700	-1.298%	857,147	+3.179%
2022-04-28	27.8100	27.9100	27.7000	27.7300	-0.288%	422,545	+1.839%
2022-04-27	27.9200	27.9400	27.8000	27.8100	-0.394%	952,239	+1.546%
2022-04-26	27.9500	27.9600	27.9100	27.9200	-0.107%	1,023,799	+1.146%
2022-04-25	27.9500	28.0200	27.9200	27.9500	-0.072%	645,331	+1.038%
2022-04-22	27.9700	28.0500	27.9500	27.9700	-0.107%	608,198	+0.965%
2022-04-21	28.0000	28.0500	27.9600	28.0000	+0.036%	656,475	+0.857%
2022-04-20	28.0000	28.0900	27.9500	27.9900	+0.072%	350,752	+0.893%
2022-04-19	27.9800	27.9900	27.9200	27.9700	-0.071%	333,079	+0.965%
2022-04-18	27.9700	28.0100	27.9100	27.9900	+0.107%	252,930	+0.893%
2022-04-14	27.9900	28.0200	27.9500	27.9600	-0.107%	238,275	+1.001%
2022-04-13	27.9400	28.0050	27.8800	27.9900	+0.215%	254,807	+0.893%
2022-04-12	27.8100	28.0050	27.7700	27.9300	+0.431%	609,695	+1.110%
2022-04-11	27.8400	27.9000	27.7200	27.8100	-0.144%	259,794	+1.546%
2022-04-08	27.8000	27.8800	27.7800	27.8500	+0.252%	307,888	+1.400%
2022-04-07	27.8000	27.8700	27.5400	27.7800	-0.072%	431,882	+1.656%
2022-04-06	27.8300	27.8500	27.7900	27.8000	-0.108%	393,980	+1.583%
2022-04-05	27.8300	27.9000	27.8100	27.8300	+0.072%	345,529	+1.473%
2022-04-04	27.8000	27.9400	27.8000	27.8100	+0.216%	522,543	+1.546%
2022-04-01	28.0100	28.0500	27.7300	27.7500	-0.928%	1,001,298	+1.766%
2022-03-31	28.0400	28.0600	27.9950	28.0100	-0.036%	261,105	+0.821%
2022-03-30	27.9800	28.0500	27.9400	28.0200	+0.071%	465,261	+0.785%
2022-03-29	28.0000	28.1100	27.9500	28.0000	+0.179%	228,624	+0.857%
2022-03-28	27.8300	27.9500	27.8300	27.9500	+0.359%	192,210	+1.038%
2022-03-25	27.8300	27.8900	27.8300	27.8500	+0.036%	297,444	+1.400%
2022-03-24	27.8000	27.8510	27.8000	27.8400	+0.252%	325,828	+1.437%
2022-03-23	27.7700	27.7850	27.7400	27.7700	+0.036%	182,969	+1.692%
2022-03-22	27.7500	27.8100	27.7500	27.7600	+0.036%	195,276	+1.729%
2022-03-21	27.7600	27.7950	27.7100	27.7500	0.000%	217,405	+1.766%
2022-03-18	27.6200	27.7900	27.6200	27.7500	+0.036%	445,122	+1.766%
2022-03-17	27.6300	27.7700	27.6000	27.7400	+0.181%	185,874	+1.802%
2022-03-16	27.6700	27.7200	27.6400	27.6900	+0.072%	150,244	+1.986%
2022-03-15	27.6600	27.7250	27.4800	27.6700	+0.363%	214,956	+2.060%
2022-03-14	27.7100	27.7100	27.4700	27.5700	+0.145%	156,937	+2.430%
2022-03-11	27.6000	27.6000	27.2110	27.5300	-0.217%	225,829	+2.579%
2022-03-10	27.4500	27.6100	27.4500	27.5900	+0.291%	185,685	+2.356%
2022-03-09	27.4000	27.5200	27.3500	27.5100	+0.659%	427,279	+2.654%
2022-03-08	27.2500	27.4700	27.1500	27.3300	+0.294%	202,551	+3.330%
2022-03-07	27.1400	27.2800	27.1000	27.2500	0.000%	101,459	+3.633%
2022-03-04	27.2000	27.2800	27.1700	27.2500	-0.220%	105,158	+3.633%
2022-03-03	27.2900	27.3200	27.2500	27.3100	+0.037%	124,330	+3.405%
2022-03-02	27.3200	27.3800	27.2500	27.3000	+0.037%	205,288	+3.443%
2022-03-01	27.2500	27.3900	27.2100	27.2900	+0.331%	347,925	+3.481%
2022-02-28	27.2200	27.3500	27.1900	27.2000	-0.476%	287,402	+3.824%
2022-02-25	27.2000	27.3700	27.1850	27.3300	+0.626%	132,432	+3.330%
2022-02-24	27.0000	27.2000	27.0000	27.1600	+0.147%	169,628	+3.976%
2022-02-23	27.1500	27.1500	27.0750	27.1200	-0.037%	92,361	+4.130%
2022-02-22	27.0600	27.1800	27.0600	27.1300	-0.110%	109,974	+4.091%
2022-02-18	27.3400	27.4600	27.1400	27.1600	-0.622%	253,187	+3.976%
2022-02-17	27.2800	27.4600	27.2700	27.3300	+0.037%	375,907	+3.330%
2022-02-16	27.3400	27.4600	27.3000	27.3200	-0.219%	205,902	+3.367%
2022-02-15	27.4200	27.5100	27.3800	27.3800	-0.146%	225,431	+3.141%
2022-02-14	27.3900	27.6600	27.3900	27.4200	+0.329%	225,262	+2.991%
2022-02-11	27.3000	27.4700	27.3000	27.3300	-0.255%	259,443	+3.330%
2022-02-10	27.2500	27.4300	27.2500	27.4000	+0.183%	219,547	+3.066%
2022-02-09	27.4400	27.4800	27.3000	27.3500	-0.292%	137,125	+3.254%
2022-02-08	27.3100	27.6200	27.3100	27.4300	+0.439%	134,100	+2.953%
2022-02-07	27.2000	27.3200	27.1800	27.3100	+0.404%	109,960	+3.405%
2022-02-04	27.3000	27.3300	27.1800	27.2000	-0.439%	307,680	+3.824%
2022-02-03	27.3000	27.5200	27.2500	27.3200	+0.110%	390,449	+3.367%
2022-02-02	27.3400	27.6000	27.2000	27.2900	-0.037%	290,445	+3.481%
2022-02-01	27.3800	27.5100	27.2600	27.3000	-0.365%	539,764	+3.443%
2022-01-31	27.2000	27.4000	27.2000	27.4000	+0.624%	282,869	+3.066%
2022-01-28	27.1400	27.2400	27.0900	27.2300	+0.184%	201,022	+3.709%
2022-01-27	27.1700	27.2000	27.1300	27.1800	+0.037%	72,408	+3.900%
2022-01-26	27.1600	27.1900	27.0700	27.1700	+0.184%	143,945	+3.938%
2022-01-25	27.1200	27.2100	27.0450	27.1200	-0.294%	206,277	+4.130%
2022-01-24	27.1000	27.2200	27.0500	27.2000	+0.258%	295,794	+3.824%
2022-01-21	27.1100	27.2500	27.1100	27.1300	-0.184%	301,909	+4.091%
2022-01-20	27.1900	27.3100	27.1600	27.1800	-0.074%	295,871	+3.900%
2022-01-19	27.2400	27.3200	27.1700	27.2000	-0.110%	379,960	+3.824%
2022-01-18	27.0300	27.2700	27.0300	27.2300	0.000%	109,620	+3.709%
2022-01-14	27.1800	27.2800	27.1800	27.2300	0.000%	126,243	+3.709%
2022-01-13	27.2600	27.3000	27.2300	27.2300	-0.183%	149,509	+3.709%
2022-01-12	27.2700	27.3200	27.2500	27.2800	-0.073%	128,403	+3.519%
2022-01-11	27.2900	27.3150	27.2300	27.3000	0.000%	175,219	+3.443%
2022-01-10	27.2500	27.3200	27.2500	27.3000	0.000%	121,718	+3.443%
2022-01-07	27.3100	27.3600	27.2900	27.3000	0.000%	202,158	+3.443%
2022-01-06	27.2600	27.3500	27.2600	27.3000	-0.073%	168,716	+3.443%
2022-01-05	27.2900	27.3500	27.2500	27.3200	+0.037%	303,072	+3.367%
2022-01-04	27.3000	27.3900	27.2300	27.3100	0.000%	217,628	+3.405%
2022-01-03	27.3100	27.3800	27.2400	27.3100	0.000%	393,783	+3.405%
2021-12-31	27.2400	27.3600	27.1800	27.3100	-0.037%	109,531	+3.405%
2021-12-30	27.2900	27.3900	27.2250	27.3200	-0.110%	71,829	+3.367%
2021-12-29	27.3350	27.4600	27.2950	27.3500	+0.037%	151,909	+3.254%
2021-12-28	27.2000	27.3500	27.2000	27.3400	+0.037%	69,990	+3.292%
2021-12-27	27.2200	27.3900	27.1600	27.3300	+0.404%	151,890	+3.330%
2021-12-23	27.1500	27.2600	27.1100	27.2200	+0.406%	214,819	+3.747%
2021-12-22	27.1200	27.1500	27.0800	27.1100	+0.037%	133,295	+4.168%
2021-12-21	27.1800	27.1900	27.0600	27.1000	-0.074%	183,860	+4.207%
2021-12-20	27.1000	27.1500	27.0300	27.1200	+0.074%	144,057	+4.130%
2021-12-17	27.1000	27.1550	27.0600	27.1000	+0.074%	269,432	+4.207%
2021-12-16	27.1400	27.2200	27.0500	27.0800	+0.111%	201,664	+4.284%
2021-12-15	27.1000	27.2000	27.0300	27.0500	-0.037%	256,245	+4.399%
2021-12-14	27.0300	27.1400	26.8000	27.0600	-0.037%	296,992	+4.361%
2021-12-13	27.0400	27.1800	26.8100	27.0700	+0.111%	130,076	+4.322%
2021-12-10	27.0700	27.0800	26.9400	27.0400	-0.037%	112,420	+4.438%
2021-12-09	27.0100	27.0600	27.0000	27.0500	-0.037%	70,252	+4.399%
2021-12-08	27.0200	27.1000	26.9400	27.0600	+0.037%	72,763	+4.361%
2021-12-07	27.1000	27.2200	26.9800	27.0500	-0.221%	107,791	+4.399%
2021-12-06	27.0800	27.1200	27.0000	27.1100	+0.111%	130,732	+4.168%
2021-12-03	27.0600	27.1200	26.9300	27.0800	+0.111%	199,508	+4.284%
2021-12-02	27.0000	27.1300	26.8900	27.0500	+0.520%	205,271	+4.399%
2021-12-01	26.8300	27.1000	26.8300	26.9100	+0.523%	239,332	+4.942%
2021-11-30	27.0000	27.0400	26.7550	26.7700	-0.778%	543,351	+5.491%
2021-11-29	27.0200	27.0500	26.8500	26.9800	+0.111%	161,572	+4.670%
2021-11-26	26.9600	27.0300	26.9200	26.9500	-0.222%	115,549	+4.787%
2021-11-24	27.1200	27.1900	27.0100	27.0100	-0.406%	298,351	+4.554%
2021-11-23	27.0800	27.1300	27.0000	27.1200	+0.074%	97,072	+4.130%
2021-11-22	27.1200	27.1600	27.0200	27.1000	-0.184%	126,023	+4.207%
2021-11-19	27.0500	27.1504	27.0400	27.1500	+0.185%	382,386	+4.015%
2021-11-18	27.0700	27.1300	27.0000	27.1000	0.000%	157,265	+4.207%
2021-11-17	26.9700	27.1400	26.9100	27.1000	+0.482%	158,876	+4.207%
2021-11-16	27.0000	27.0000	26.9200	26.9700	-0.185%	399,878	+4.709%
2021-11-15	27.0600	27.1350	26.9500	27.0200	-0.405%	483,730	+4.515%
2021-11-12	27.1700	27.1700	27.1000	27.1300	0.000%	277,467	+4.091%
2021-11-11	27.0900	27.2200	27.0600	27.1300	+0.074%	115,255	+4.091%
2021-11-10	27.0700	27.1800	27.0450	27.1100	+0.222%	104,513	+4.168%
2021-11-09	27.0500	27.0900	27.0100	27.0500	-0.368%	147,252	+4.399%
2021-11-08	27.2000	27.2800	27.0000	27.1500	0.000%	345,531	+4.015%
2021-11-05	27.1400	27.2200	27.1000	27.1500	0.000%	204,771	+4.015%
2021-11-04	27.0800	27.2650	27.0100	27.1500	+0.333%	156,119	+4.015%
2021-11-03	27.1600	27.2100	27.0000	27.0600	-0.368%	184,989	+4.361%
2021-11-02	27.2300	27.2300	27.1100	27.1600	0.000%	277,748	+3.976%
2021-11-01	26.8900	27.1600	26.8900	27.1600	+0.704%	261,643	+3.976%
2021-10-29	26.8500	27.0300	26.8400	26.9700	-0.037%	283,224	+4.709%
2021-10-28	26.8600	27.0400	26.7300	26.9800	+0.672%	137,460	+4.670%
2021-10-27	26.8700	26.8700	26.6600	26.8000	-0.261%	328,664	+5.373%
2021-10-26	26.9200	27.0600	26.8100	26.8700	-0.223%	77,392	+5.099%
2021-10-25	26.9200	27.2400	26.7900	26.9300	-0.037%	123,345	+4.864%
2021-10-22	26.9100	27.0700	26.8300	26.9400	0.000%	242,131	+4.826%
2021-10-21	26.9500	27.2000	26.8800	26.9400	+0.037%	207,625	+4.826%
2021-10-20	27.0900	27.0900	26.8600	26.9300	-0.480%	450,298	+4.864%
2021-10-19	27.2400	27.2500	27.0400	27.0600	-0.184%	168,906	+4.361%
2021-10-18	27.1200	27.1500	27.0150	27.1100	-0.184%	117,029	+4.168%
2021-10-15	27.2800	27.2800	27.1100	27.1600	-0.220%	150,757	+3.976%
2021-10-14	27.2500	27.2700	27.1150	27.2200	0.000%	129,277	+3.747%
2021-10-13	27.2100	27.2500	27.1800	27.2200	-0.073%	244,075	+3.747%
2021-10-12	27.2400	27.2600	27.1900	27.2400	+0.037%	350,475	+3.671%
2021-10-11	27.2500	27.2500	27.2100	27.2300	-0.037%	246,297	+3.709%
2021-10-08	27.2800	27.2800	27.2100	27.2400	-0.256%	93,206	+3.671%
2021-10-07	27.2700	27.4000	27.1800	27.3100	+0.147%	272,063	+3.405%
2021-10-06	27.2000	27.3100	27.1600	27.2700	0.000%	115,426	+3.557%
2021-10-05	27.2000	27.2900	27.1700	27.2700	+0.257%	1,484,516	+3.557%
2021-10-04	27.2200	27.2650	27.1590	27.2000	-0.110%	184,191	+3.824%
2021-10-01	27.1500	27.2900	27.0300	27.2300	+0.110%	342,588	+3.709%
2021-09-30	27.2200	27.2600	27.1100	27.2000	0.000%	1,020,866	+3.824%
2021-09-29	27.2000	27.2700	27.1450	27.2000	0.000%	254,898	+3.824%
2021-09-28	27.0500	27.2000	27.0000	27.2000	+0.406%	597,669	+3.824%
2021-09-27	26.9700	27.2700	26.8800	27.0900	-0.184%	408,744	+4.245%
2021-09-24	27.1100	27.2200	27.0800	27.1400	+0.037%	206,687	+4.053%
2021-09-23	27.2500	27.2500	27.0800	27.1300	-0.367%	186,425	+4.091%
2021-09-22	27.2800	27.3300	27.1500	27.2300	-0.147%	370,463	+3.709%
2021-09-21	27.2000	27.2900	27.1000	27.2700	+0.627%	343,786	+3.557%
2021-09-20	27.1200	27.2600	26.9600	27.1000	-0.550%	321,102	+4.207%
2021-09-17	27.3000	27.3500	27.0000	27.2500	-0.256%	391,575	+3.633%
2021-09-16	27.1950	27.3400	27.1100	27.3200	-0.146%	204,148	+3.367%
2021-09-15	27.2000	27.3900	27.0400	27.3600	+0.588%	260,487	+3.216%
2021-09-14	27.1000	27.2200	27.0500	27.2000	+0.406%	230,149	+3.824%
2021-09-13	27.1800	27.2000	26.9242	27.0900	+0.111%	165,397	+4.245%
2021-09-10	27.4400	27.4400	27.0400	27.0600	-1.060%	238,963	+4.361%
2021-09-09	27.5000	27.5100	27.3500	27.3500	-0.437%	277,469	+3.254%
2021-09-08	27.5000	27.5300	27.4300	27.4700	0.000%	273,985	+2.803%
2021-09-07	27.5500	27.5500	27.4600	27.4700	-0.218%	230,096	+2.803%
2021-09-03	27.4500	27.5900	27.4500	27.5300	-0.109%	503,129	+2.579%
2021-09-02	27.4900	27.6000	27.4000	27.5600	+0.401%	661,515	+2.467%
2021-09-01	27.2500	27.6341	27.0800	27.4500	+0.882%	438,955	+2.878%
2021-08-31	27.2500	27.2500	26.7500	27.2100	-0.183%	544,023	+3.785%
2021-08-30	27.6300	27.6300	27.2500	27.2600	-1.160%	409,261	+3.595%
2021-08-27	27.5600	27.6300	27.5400	27.5800	-0.145%	551,520	+2.393%
2021-08-26	27.6500	27.6500	27.3700	27.6200	+0.072%	772,261	+2.245%
2021-08-25	27.6400	27.7100	27.5501	27.6000	-0.145%	358,293	+2.319%
2021-08-24	27.5100	27.7000	27.3820	27.6400	+0.582%	250,108	+2.171%
2021-08-23	27.5200	27.6000	27.4400	27.4800	-0.145%	331,085	+2.766%
2021-08-20	27.3800	27.6450	27.3100	27.5200	+0.438%	704,890	+2.616%
2021-08-19	27.3100	27.4500	27.2000	27.4000	+0.440%	830,227	+3.066%
2021-08-18	27.3800	27.4500	27.0511	27.2800	-0.183%	839,225	+3.519%
2021-08-17	27.5200	27.5700	27.2600	27.3300	-0.978%	1,201,390	+3.330%
2021-08-16	27.5000	27.6500	27.5000	27.6000	+0.364%	690,492	+2.319%
2021-08-13	27.6000	27.6000	27.4400	27.5000	-0.254%	1,043,232	+2.691%
2021-08-12	27.6700	27.7600	27.3400	27.5700	-0.036%	1,459,556	+2.430%
2021-08-11	27.8300	27.9850	27.5000	27.5800	-1.535%	1,747,819	+2.393%
2021-08-10	27.6500	28.0800	27.5500	28.0100	+0.647%	1,282,743	+0.821%
2021-08-09	27.3900	27.8400	27.3900	27.8300	+1.681%	6,007,045	+1.473%
2021-08-06	27.7300	27.8000	27.1000	27.3700	+11.623%	14,359,404	+3.179%
2021-08-05	24.4800	24.9200	23.9300	24.5200	+0.163%	927,404	+15.171%
2021-08-04	23.8100	24.6100	23.3500	24.4800	+2.043%	812,044	+15.359%
2021-08-03	24.2900	24.4400	23.3300	23.9900	-0.991%	729,152	+17.716%
2021-08-02	23.6500	24.8300	23.4800	24.2300	+3.769%	1,021,947	+16.550%
2021-07-30	22.8500	24.0000	22.8200	23.3500	+0.690%	427,108	+20.942%
2021-07-29	22.4700	23.4700	22.4450	23.1900	+3.388%	315,953	+21.777%
2021-07-28	21.5500	22.8700	21.5500	22.4300	+4.084%	603,072	+25.903%
2021-07-27	21.9100	22.5400	21.2500	21.5500	-1.418%	989,511	+31.044%
2021-07-26	20.2100	22.0000	19.8900	21.8600	+9.245%	910,421	+29.186%
2021-07-23	19.6100	20.4500	19.0300	20.0100	+1.884%	800,455	+41.129%
2021-07-22	19.7800	20.0800	19.2200	19.6400	-1.307%	306,083	+43.788%
2021-07-21	19.3500	20.4200	19.3500	19.9000	+3.700%	370,659	+41.910%
2021-07-20	18.5800	19.7000	18.4250	19.1900	+3.786%	790,567	+47.160%
2021-07-19	18.2300	18.7000	18.1850	18.4900	-0.591%	429,482	+52.731%
2021-07-16	18.8100	19.1300	18.2300	18.6000	-0.268%	434,772	+51.828%
2021-07-15	18.7000	19.0200	18.3300	18.6500	-0.903%	479,153	+51.421%
2021-07-14	19.5700	19.5700	18.7100	18.8200	-2.890%	394,191	+50.053%
2021-07-13	19.4700	19.5400	18.9700	19.3800	-0.870%	225,835	+45.717%
2021-07-12	19.4200	19.6500	19.0800	19.5500	+0.256%	202,348	+44.450%
2021-07-09	19.4600	20.2400	19.2500	19.5000	+1.036%	324,908	+44.821%
2021-07-08	18.3100	19.3400	18.3100	19.3000	+4.550%	470,578	+46.321%
2021-07-07	18.8900	19.0000	18.3900	18.4600	-2.069%	573,890	+52.979%
2021-07-06	18.4600	19.1000	17.9401	18.8500	+2.168%	259,795	+49.814%
2021-07-02	18.0200	18.7800	17.8500	18.4500	+1.877%	217,016	+53.062%
2021-07-01	17.0900	18.8400	17.0900	18.1100	+5.968%	285,647	+55.936%
2021-06-30	17.3300	17.4900	16.7800	17.0900	-1.951%	405,806	+65.243%
2021-06-29	17.2250	17.5200	17.0000	17.4300	+0.519%	234,465	+62.020%
2021-06-28	16.4700	17.4950	16.4000	17.3400	+5.155%	353,472	+62.860%
2021-06-25	16.3400	16.8500	16.1000	16.4900	+1.790%	325,064	+71.255%
2021-06-24	17.1600	17.4800	16.0400	16.2000	+1.440%	271,376	+74.321%
2021-06-23	16.2600	16.2600	15.9200	15.9700	-2.145%	123,494	+76.832%
2021-06-22	16.1500	16.3500	16.0400	16.3200	+0.617%	80,296	+73.039%
2021-06-21	16.4400	16.6600	16.1800	16.2200	-0.734%	87,199	+74.106%
2021-06-18	16.3900	16.9000	16.1100	16.3400	-2.331%	163,882	+72.827%
2021-06-17	16.9200	17.2400	16.5500	16.7300	-1.356%	99,813	+68.799%
2021-06-16	16.9700	17.2200	16.7900	16.9600	-0.528%	147,189	+66.509%
2021-06-15	17.1100	17.2800	16.6400	17.0500	-0.583%	121,430	+65.630%
2021-06-14	16.5200	17.2000	16.3800	17.1500	+3.688%	191,606	+64.665%
2021-06-11	16.8500	17.0464	16.4100	16.5400	-0.301%	88,025	+70.738%
2021-06-10	16.5700	16.7600	16.0700	16.5900	0.000%	192,206	+70.223%
2021-06-09	16.5800	16.8800	16.4800	16.5900	+0.121%	83,079	+70.223%
2021-06-08	16.7500	17.3050	16.4100	16.5700	-0.361%	152,440	+70.428%
2021-06-07	16.5300	16.9800	16.2700	16.6300	+1.033%	91,413	+69.814%
2021-06-04	16.5600	16.7150	16.3300	16.4600	-0.242%	105,063	+71.567%
2021-06-03	16.6200	17.1500	16.4600	16.5000	-2.019%	77,649	+71.152%
2021-06-02	17.0400	17.2900	16.5900	16.8400	-0.414%	125,327	+67.696%
2021-06-01	17.7300	17.8900	16.8600	16.9100	-4.193%	226,207	+67.002%
2021-05-28	18.0100	18.2050	17.6300	17.6500	-1.671%	63,641	+60.000%
2021-05-27	18.0400	18.1500	17.7500	17.9500	-0.333%	111,573	+57.326%
2021-05-26	18.0500	18.1300	17.7500	18.0100	-0.332%	115,297	+56.802%
2021-05-25	18.1300	18.4100	18.0100	18.0700	-0.166%	129,346	+56.281%
2021-05-24	18.3200	18.3600	18.0500	18.1000	+0.333%	76,525	+56.022%
2021-05-21	18.3500	18.3500	18.0000	18.0400	0.000%	93,287	+56.541%
2021-05-20	17.8900	18.2700	17.7800	18.0400	+0.167%	102,632	+56.541%
2021-05-19	17.8000	18.7700	17.8000	18.0100	-2.066%	110,961	+56.802%
2021-05-18	17.6400	18.6200	17.6400	18.3900	+3.547%	235,024	+53.562%
2021-05-17	17.5600	18.0000	17.5600	17.7600	+0.566%	84,372	+59.009%
2021-05-14	17.9400	18.3700	17.5150	17.6600	-1.396%	208,955	+59.909%
2021-05-13	17.8300	18.2200	17.4700	17.9100	+1.646%	145,375	+57.677%
2021-05-12	18.1400	18.6300	17.6200	17.6200	-5.116%	133,911	+60.272%
2021-05-11	17.8100	18.8600	17.5250	18.5700	+1.921%	295,703	+52.073%
2021-05-10	20.6900	21.6050	17.9600	18.2200	-13.403%	271,772	+54.995%
2021-05-07	20.8200	21.7500	20.5500	21.0400	+0.526%	191,708	+34.221%
2021-05-06	21.2400	21.2400	20.7300	20.9300	-1.783%	138,141	+34.926%
2021-05-05	21.9700	21.9800	21.1000	21.3100	-2.650%	137,098	+32.520%
2021-05-04	22.4800	22.8600	21.5700	21.8900	-2.884%	96,318	+29.009%
2021-05-03	21.9600	22.9550	21.3100	22.5400	+3.347%	181,164	+25.288%
2021-04-30	22.1100	22.9000	21.5900	21.8100	-3.239%	247,286	+29.482%
2021-04-29	22.3000	22.7000	22.0150	22.5400	+1.899%	162,020	+25.288%
2021-04-28	21.4900	22.1200	21.4700	22.1200	+2.455%	122,756	+27.667%
2021-04-27	21.4500	21.8900	20.2400	21.5900	+0.653%	220,762	+30.801%
2021-04-26	21.4100	21.9400	20.8500	21.4500	+1.323%	401,645	+31.655%
2021-04-23	20.6900	21.4800	20.6100	21.1700	+2.717%	238,258	+33.396%
2021-04-22	20.4700	20.8900	20.2250	20.6100	+1.477%	172,375	+37.021%
2021-04-21	19.6200	20.3900	19.2500	20.3100	+4.154%	219,741	+39.045%
2021-04-20	19.6200	19.7879	19.0700	19.5000	-0.915%	140,515	+44.821%
2021-04-19	19.8400	20.2000	19.5350	19.6800	-1.502%	175,191	+43.496%
2021-04-16	20.1100	20.1200	19.8200	19.9800	-0.893%	218,655	+41.341%
2021-04-15	20.2800	20.2900	19.8600	20.1600	+0.800%	158,220	+40.079%
2021-04-14	19.8800	20.6300	19.8600	20.0000	+1.266%	200,404	+41.200%
2021-04-13	20.1400	20.4800	19.4000	19.7500	-1.447%	142,013	+42.987%
2021-04-12	20.4700	20.4700	19.9400	20.0400	-2.196%	163,531	+40.918%
2021-04-09	20.1400	20.7000	20.0200	20.4900	+1.687%	122,055	+37.823%
2021-04-08	20.5000	20.5100	19.9250	20.1500	-0.837%	125,443	+40.149%
2021-04-07	20.8700	21.0300	20.2600	20.3200	-3.376%	187,224	+38.976%
2021-04-06	20.9000	21.4600	20.8200	21.0300	+0.238%	135,794	+34.284%
2021-04-05	21.3600	21.3600	20.7550	20.9800	-0.048%	122,666	+34.604%
2021-04-01	20.9700	21.2300	20.6350	20.9900	+0.527%	292,535	+34.540%
2021-03-31	19.5600	21.1300	19.5600	20.8800	+6.639%	356,978	+35.249%
2021-03-30	19.1700	19.6500	18.7000	19.5800	+1.346%	144,348	+44.229%
2021-03-29	19.3700	19.9200	18.8000	19.3200	-1.529%	242,781	+46.170%
2021-03-26	19.4400	19.6400	18.8500	19.6200	+1.975%	92,943	+43.935%
2021-03-25	18.8300	19.4400	18.2846	19.2400	+0.522%	115,416	+46.778%
2021-03-24	20.0000	20.3800	19.1200	19.1400	-3.089%	235,689	+47.544%
2021-03-23	20.2100	20.6200	19.6700	19.7500	-3.706%	125,420	+42.987%
2021-03-22	20.4800	20.8200	19.8200	20.5100	+1.134%	94,868	+37.689%
2021-03-19	19.6400	20.3900	19.5600	20.2800	+2.788%	412,103	+39.250%
2021-03-18	20.2800	20.4100	19.6300	19.7300	-4.270%	241,797	+43.132%
2021-03-17	20.9900	21.1250	20.3600	20.6100	-1.857%	219,517	+37.021%
2021-03-16	22.0600	22.1700	20.8700	21.0000	-4.632%	349,096	+34.476%
2021-03-15	22.2800	22.2800	21.6600	22.0200	-1.696%	194,152	+28.247%
2021-03-12	21.9700	22.8500	21.8300	22.4000	+0.269%	212,240	+26.071%
2021-03-11	21.3000	22.5200	21.3000	22.3400	+4.198%	230,671	+26.410%
2021-03-10	22.3700	22.4000	20.9900	21.4400	-3.249%	251,437	+31.716%
2021-03-09	22.4400	24.7850	21.8900	22.1600	-4.400%	238,779	+27.437%
2021-03-08	23.8400	24.5750	23.0500	23.1800	-2.687%	408,366	+21.829%
2021-03-05	23.1200	23.8700	22.7800	23.8200	+3.791%	256,972	+18.556%
2021-03-04	23.5300	23.8000	21.9500	22.9500	-3.165%	433,742	+23.050%
2021-03-03	23.9000	24.6300	23.3300	23.7000	-1.250%	241,792	+19.156%
2021-03-02	24.2800	24.5900	22.8000	24.0000	-1.356%	254,623	+17.667%
2021-03-01	23.2400	24.5800	22.8000	24.3300	+6.664%	244,124	+16.071%
2021-02-26	23.3700	23.8300	22.6700	22.8100	-1.511%	136,998	+23.805%
2021-02-25	24.3100	24.3500	23.1600	23.1600	-4.337%	208,526	+21.934%
2021-02-24	24.2400	24.6694	23.2100	24.2100	+0.456%	209,937	+16.646%
2021-02-23	23.9900	24.7000	23.0700	24.1000	-0.372%	195,191	+17.178%
2021-02-22	24.0400	24.3200	23.3500	24.1900	-0.739%	79,127	+16.742%
2021-02-19	23.6600	24.7400	23.0550	24.3700	+3.219%	189,000	+15.880%
2021-02-18	24.0600	24.0600	22.8600	23.6100	-3.613%	139,294	+19.610%
2021-02-17	24.2600	24.6000	23.6350	24.4950	-0.750%	192,053	+15.289%
2021-02-16	25.5400	25.6400	24.0200	24.6800	-2.643%	94,042	+14.425%
2021-02-12	24.4900	25.4600	24.4100	25.3500	+3.385%	117,307	+11.400%
2021-02-11	24.3100	24.6550	23.9450	24.5200	+0.822%	124,749	+15.171%
2021-02-10	24.6200	24.9400	24.2400	24.3200	-1.817%	81,701	+16.118%
2021-02-09	24.7300	24.9643	24.4000	24.7700	+0.121%	94,871	+14.009%
2021-02-08	24.1000	25.1200	23.3300	24.7400	+2.784%	99,037	+14.147%
2021-02-05	24.1300	24.4100	23.2600	24.0700	+0.585%	99,004	+17.324%
2021-02-04	24.2600	24.7700	23.8100	23.9300	-0.167%	222,988	+18.011%
2021-02-03	23.9900	24.4950	23.6300	23.9700	+0.084%	201,401	+17.814%
2021-02-02	23.5800	24.2900	23.3200	23.9500	+3.814%	140,601	+17.912%
2021-02-01	22.5400	24.7900	22.1500	23.0700	+2.670%	108,278	+22.410%
2021-01-29	23.1400	23.3400	22.1600	22.4700	-3.396%	178,808	+25.679%
2021-01-28	23.6600	24.7900	22.2300	23.2600	-0.043%	288,321	+21.410%
2021-01-27	24.5700	25.0800	22.9000	23.2700	-8.386%	337,399	+21.358%
2021-01-26	26.6500	26.7500	25.3400	25.4000	-4.583%	111,748	+11.181%
2021-01-25	26.6000	26.9800	25.8700	26.6200	+0.075%	103,636	+6.086%
2021-01-22	25.8100	26.7200	25.4600	26.6000	+0.758%	161,728	+6.165%
2021-01-21	24.8200	26.8300	24.4000	26.4000	+6.710%	489,967	+6.970%
2021-01-20	24.2200	24.8100	23.0900	24.7400	+2.570%	132,931	+14.147%
2021-01-19	24.4100	24.9300	23.9800	24.1200	+0.584%	147,155	+17.081%
2021-01-15	24.6900	24.9300	23.8700	23.9800	-4.080%	175,665	+17.765%
2021-01-14	25.4400	25.9100	24.9101	25.0000	-0.872%	304,972	+12.960%
2021-01-13	24.0400	25.3200	23.8657	25.2200	+4.387%	400,916	+11.975%
2021-01-12	22.4800	24.6800	22.4800	24.1600	+8.731%	501,472	+16.887%
2021-01-11	23.4200	23.4200	21.9700	22.2200	-1.594%	131,608	+27.093%
2021-01-08	21.8000	22.9800	21.4900	22.5800	+4.392%	203,424	+25.066%
2021-01-07	22.9300	23.1900	21.0900	21.6300	-5.711%	244,658	+30.559%
2021-01-06	24.0300	24.1600	22.7800	22.9400	-3.166%	201,850	+23.104%
2021-01-05	23.0700	24.0000	22.7000	23.6900	+2.777%	278,985	+19.206%
2021-01-04	22.9800	23.3800	22.3900	23.0500	+0.655%	327,659	+22.516%
2020-12-31	22.7600	22.9700	22.1200	22.9000	+0.837%	146,939	+23.319%
2020-12-30	22.6600	23.0700	22.4200	22.7100	0.000%	94,511	+24.351%
2020-12-29	23.1000	23.3700	22.5000	22.7100	-1.218%	136,003	+24.351%
2020-12-28	23.0000	23.5900	22.9500	22.9900	-0.043%	261,480	+22.836%
2020-12-24	23.0000	23.2500	22.9200	23.0000	+0.568%	154,720	+22.783%
2020-12-23	23.4300	23.5500	22.7609	22.8700	-1.634%	143,075	+23.481%
2020-12-22	22.0000	23.9000	21.8300	23.2500	+6.602%	451,675	+21.462%
2020-12-21	21.2200	22.0300	19.4420	21.8100	+0.368%	262,694	+29.482%
2020-12-18	22.0000	22.3900	21.5500	21.7300	-1.227%	1,112,285	+29.959%
2020-12-17	21.8800	22.0500	21.2650	22.0000	+1.103%	308,527	+28.364%
2020-12-16	22.1800	22.1800	21.6300	21.7600	-1.001%	210,728	+29.779%
2020-12-15	21.8800	22.3500	21.2300	21.9800	+1.011%	287,063	+28.480%
2020-12-14	22.0000	23.0100	21.6900	21.7600	+0.138%	450,824	+29.779%
2020-12-11	21.8300	22.4900	21.6200	21.7300	-0.822%	389,318	+29.959%
2020-12-10	21.6800	22.0700	20.8700	21.9100	+0.736%	404,520	+28.891%
2020-12-09	22.1800	22.2370	21.2947	21.7500	-0.730%	366,023	+29.839%
2020-12-08	21.1900	22.0100	20.8879	21.9100	+2.288%	196,907	+28.891%
2020-12-07	22.1000	22.1500	21.3700	21.4200	-2.548%	97,340	+31.839%
2020-12-04	21.8800	22.1100	21.5400	21.9800	+1.337%	188,653	+28.480%
2020-12-03	20.0000	21.7500	19.9100	21.6900	+9.050%	377,835	+30.198%
2020-12-02	19.2100	20.0200	19.0600	19.8900	+3.164%	330,098	+41.981%
2020-12-01	19.5200	19.5200	18.6000	19.2800	+0.784%	166,422	+46.473%
2020-11-30	20.0200	20.0500	19.0400	19.1300	-5.531%	400,608	+47.622%
2020-11-27	20.2900	20.4300	19.7400	20.2500	+0.297%	188,908	+39.457%
2020-11-25	20.0000	20.3300	19.7600	20.1900	+0.199%	156,962	+39.871%
2020-11-24	19.6500	20.1800	19.5200	20.1500	+4.730%	615,753	+40.149%
2020-11-23	18.8200	19.4800	18.0600	19.2400	+3.108%	263,988	+46.778%

document.getElementById("zDt9TG").onerror = function(){this.style.display='none';}; .dark-mode .LmL9Zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmL9Zr{ color: #333333; background-color: white; border: 2px solid #333333; }XENTIntersect ENT, Incstock NASDAQ

XENT
Intersect ENT, Inc
stock NASDAQ