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 (%)
Jul 29, 2016	15.65	15.94	15.56	15.84	195,008	+0.19(+1.21%)
Jul 28, 2016	15.85	15.92	15.63	15.65	179,431	-0.27(-1.70%)
Jul 27, 2016	15.68	16.16	15.40	15.92	260,295	+0.22(+1.40%)
Jul 26, 2016	15.52	16.00	15.41	15.70	165,778	+0.12(+0.77%)
Jul 25, 2016	15.61	15.64	15.49	15.58	85,099	-0.01(-0.06%)
Jul 22, 2016	15.55	15.62	15.40	15.59	92,234	+0.05(+0.32%)
Jul 21, 2016	15.64	15.87	15.45	15.54	198,745	-0.11(-0.70%)
Jul 20, 2016	15.85	15.98	15.51	15.65	281,715	-0.09(-0.57%)
Jul 19, 2016	15.22	15.79	15.15	15.74	437,789	+0.48(+3.15%)
Jul 18, 2016	14.51	16.00	14.51	15.26	1,333,018	+1.44(+10.42%)
Jul 15, 2016	13.54	13.85	13.03	13.82	401,999	+0.30(+2.22%)
Jul 14, 2016	13.32	13.90	13.32	13.52	512,318	+0.27(+2.04%)
Jul 13, 2016	13.50	13.74	12.93	13.25	362,495	-0.26(-1.92%)
Jul 12, 2016	13.60	13.73	13.36	13.51	259,202	-0.02(-0.15%)
Jul 11, 2016	13.63	13.79	13.46	13.53	240,017	-0.05(-0.37%)
Jul 08, 2016	13.34	13.70	13.13	13.58	249,631	+0.45(+3.43%)
Jul 07, 2016	13.20	13.52	12.96	13.13	169,031	+0.33(+2.58%)
Jul 05, 2016	12.97	13.31	12.76	12.80	179,566	-0.25(-1.92%)

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.