Indicators

Intersect Ent Inc (NQ: XENT )

N/A 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 (%)
Feb 28, 2020	21.08	24.30	20.73	23.86	1,807,700	+1.96(+8.95%)
Feb 27, 2020	22.61	23.04	21.00	21.90	1,325,598	-1.13(-4.91%)
Feb 26, 2020	23.55	23.65	21.27	23.03	1,755,623	-0.57(-2.42%)
Feb 25, 2020	24.50	25.03	23.16	23.60	1,330,450	-0.78(-3.20%)
Feb 24, 2020	26.40	26.84	23.09	24.38	1,376,707	-2.38(-8.89%)
Feb 21, 2020	27.70	27.93	26.54	26.76	722,500	-0.81(-2.94%)
Feb 20, 2020	28.58	28.70	27.33	27.57	1,349,391	-1.00(-3.50%)
Feb 19, 2020	27.76	29.10	27.22	28.57	1,196,442	+1.07(+3.89%)
Feb 18, 2020	28.94	29.24	25.02	27.50	1,682,421	-1.48(-5.11%)
Feb 14, 2020	28.76	29.65	28.39	28.98	670,700	+0.22(+0.76%)
Feb 13, 2020	26.93	31.46	26.93	28.76	2,747,233	+1.71(+6.32%)
Feb 12, 2020	27.09	27.37	26.84	27.05	334,759	+0.00(+0.00%)
Feb 11, 2020	27.48	27.48	26.86	27.05	219,536	-0.36(-1.31%)
Feb 10, 2020	26.92	27.90	26.69	27.41	313,764	+0.42(+1.56%)
Feb 07, 2020	26.71	27.58	26.36	26.99	811,000	+0.49(+1.85%)
Feb 06, 2020	26.17	26.63	25.87	26.50	327,123	+0.47(+1.81%)
Feb 05, 2020	26.07	26.62	25.85	26.03	405,650	+0.11(+0.42%)
Feb 04, 2020	26.42	26.70	25.80	25.92	215,437	-0.26(-0.99%)

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.