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

Intersect Ent Inc (NQ: XENT )

N/A 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 12, 2022 0 +0.00(+0.00%)
May 11, 2022 28.24 28.25 28.22 28.24 917,228 +0.00(+0.00%)
May 10, 2022 28.20 28.25 28.20 28.24 2,585,673 +0.42(+1.51%)
May 09, 2022 27.65 27.89 27.65 27.82 371,492 +0.01(+0.04%)
May 06, 2022 27.80 27.95 27.80 27.81 531,888 -0.01(-0.04%)
May 05, 2022 27.88 28.00 27.35 27.82 806,970 -0.08(-0.29%)
May 04, 2022 27.81 27.92 27.74 27.90 554,940 +0.15(+0.54%)
May 03, 2022 27.55 27.87 27.55 27.75 427,033 +0.11(+0.40%)
May 02, 2022 27.37 27.65 27.30 27.64 486,391 +0.27(+0.99%)
Apr 29, 2022 27.71 27.76 27.33 27.37 857,147 -0.36(-1.30%)
Apr 28, 2022 27.81 27.91 27.70 27.73 422,545 -0.08(-0.29%)
Apr 27, 2022 27.92 27.94 27.80 27.81 952,239 -0.11(-0.39%)
Apr 26, 2022 27.95 27.96 27.91 27.92 1,023,799 -0.03(-0.11%)
Apr 25, 2022 27.95 28.02 27.92 27.95 645,331 -0.02(-0.07%)
Apr 22, 2022 27.97 28.05 27.95 27.97 608,198 -0.03(-0.11%)
Apr 21, 2022 28.00 28.05 27.96 28.00 656,475 +0.01(+0.04%)
Apr 20, 2022 28.00 28.09 27.95 27.99 350,752 +0.02(+0.07%)
Apr 19, 2022 27.98 27.99 27.92 27.97 333,079 -0.02(-0.07%)
Apr 18, 2022 27.97 28.01 27.91 27.99 252,930 +0.03(+0.11%)
Apr 14, 2022 27.99 28.02 27.95 27.96 238,275 -0.03(-0.11%)
Apr 13, 2022 27.94 28.00 27.88 27.99 254,807 +0.06(+0.21%)
Apr 12, 2022 27.81 28.00 27.77 27.93 609,695 +0.12(+0.43%)
Apr 11, 2022 27.84 27.90 27.72 27.81 259,794 -0.04(-0.14%)
Apr 08, 2022 27.80 27.88 27.78 27.85 307,888 +0.07(+0.25%)
Apr 07, 2022 27.80 27.87 27.54 27.78 431,882 -0.02(-0.07%)
Apr 06, 2022 27.83 27.85 27.79 27.80 393,980 -0.03(-0.11%)
Apr 05, 2022 27.83 27.90 27.81 27.83 345,529 +0.02(+0.07%)
Apr 04, 2022 27.80 27.94 27.80 27.81 522,543 +0.06(+0.22%)
Apr 01, 2022 28.01 28.05 27.73 27.75 1,001,298 -0.26(-0.93%)
Mar 31, 2022 28.04 28.06 28.00 28.01 261,105 -0.01(-0.04%)
Mar 30, 2022 27.98 28.05 27.94 28.02 465,261 +0.02(+0.07%)
Mar 29, 2022 28.00 28.11 27.95 28.00 228,624 +0.05(+0.18%)
Mar 28, 2022 27.83 27.95 27.83 27.95 192,210 +0.10(+0.36%)
Mar 25, 2022 27.83 27.89 27.83 27.85 297,444 +0.01(+0.04%)
Mar 24, 2022 27.80 27.85 27.80 27.84 325,828 +0.07(+0.25%)
Mar 23, 2022 27.77 27.79 27.74 27.77 182,969 +0.01(+0.04%)
Mar 22, 2022 27.75 27.81 27.75 27.76 195,276 +0.01(+0.04%)
Mar 21, 2022 27.76 27.80 27.71 27.75 217,405 +0.00(+0.00%)
Mar 18, 2022 27.62 27.79 27.62 27.75 445,122 +0.01(+0.04%)
Mar 17, 2022 27.63 27.77 27.60 27.74 185,874 +0.05(+0.18%)
Mar 16, 2022 27.67 27.72 27.64 27.69 150,244 +0.02(+0.07%)
Mar 15, 2022 27.66 27.73 27.48 27.67 214,956 +0.10(+0.36%)
Mar 14, 2022 27.71 27.71 27.47 27.57 156,937 +0.04(+0.15%)
Mar 11, 2022 27.60 27.60 27.21 27.53 225,829 -0.06(-0.22%)
Mar 10, 2022 27.45 27.61 27.45 27.59 185,685 +0.08(+0.29%)
Mar 09, 2022 27.40 27.52 27.35 27.51 427,279 +0.18(+0.66%)
Mar 08, 2022 27.25 27.47 27.15 27.33 202,551 +0.08(+0.29%)
Mar 07, 2022 27.14 27.28 27.10 27.25 101,459 +0.00(+0.00%)
Mar 04, 2022 27.20 27.28 27.17 27.25 105,158 -0.06(-0.22%)
Mar 03, 2022 27.29 27.32 27.25 27.31 124,330 +0.02(+0.07%)
Mar 02, 2022 27.35 27.39 27.25 27.29 205,288 +0.00(+0.00%)
Mar 01, 2022 27.25 27.39 27.21 27.29 347,925 +0.09(+0.33%)
Feb 28, 2022 27.22 27.35 27.19 27.20 287,402 -0.13(-0.48%)
Feb 25, 2022 27.20 27.37 27.18 27.33 132,432 +0.17(+0.63%)
Feb 24, 2022 27.00 27.20 27.00 27.16 169,628 +0.04(+0.15%)
Feb 23, 2022 27.15 27.15 27.07 27.12 92,361 -0.01(-0.04%)
Feb 22, 2022 27.06 27.18 27.06 27.13 109,974 -0.03(-0.11%)
Feb 18, 2022 27.16 0 -0.17(-0.62%)
Feb 17, 2022 27.28 27.46 27.27 27.33 375,907 +0.01(+0.04%)
Feb 16, 2022 27.34 27.46 27.30 27.32 205,902 -0.06(-0.22%)
Feb 15, 2022 27.42 27.51 27.38 27.38 225,431 -0.04(-0.15%)
Feb 14, 2022 27.39 27.66 27.39 27.42 225,262 +0.09(+0.33%)
Feb 11, 2022 27.30 27.47 27.30 27.33 257,606 -0.07(-0.26%)
Feb 10, 2022 27.25 27.43 27.25 27.40 219,547 +0.05(+0.18%)
Feb 09, 2022 27.44 27.48 27.30 27.35 137,125 -0.08(-0.29%)
Feb 08, 2022 27.31 27.62 27.31 27.43 134,100 +0.12(+0.44%)
Feb 07, 2022 27.20 27.32 27.18 27.31 109,960 +0.11(+0.40%)
Feb 04, 2022 27.30 27.33 27.18 27.20 307,680 -0.12(-0.44%)
Feb 03, 2022 27.30 27.25 27.32 390,449 +0.03(+0.11%)
Feb 02, 2022 27.34 27.60 27.34 27.29 290,445 -0.01(-0.04%)
Feb 01, 2022 27.38 27.51 27.26 27.30 539,764 -0.10(-0.36%)
Jan 31, 2022 27.20 27.40 27.40 282,869 +0.17(+0.62%)
Jan 28, 2022 27.14 27.24 27.09 27.23 201,022 +0.05(+0.18%)
Jan 27, 2022 27.17 27.20 27.13 27.18 72,408 +0.01(+0.04%)
Jan 26, 2022 27.16 27.18 27.07 27.17 143,945 +0.05(+0.18%)
Jan 25, 2022 27.12 27.21 27.05 27.12 206,277 -0.08(-0.29%)
Jan 24, 2022 27.10 27.22 27.05 27.20 295,794 +0.07(+0.26%)
Jan 21, 2022 27.11 27.25 27.11 27.13 301,909 -0.05(-0.18%)
Jan 20, 2022 27.19 27.31 27.16 27.18 295,871 -0.02(-0.07%)
Jan 19, 2022 27.24 27.32 27.17 27.20 379,960 -0.03(-0.11%)
Jan 18, 2022 27.03 27.27 27.03 27.23 109,620 +0.00(+0.00%)
Jan 14, 2022 27.23 0 +0.00(+0.00%)
Jan 13, 2022 27.26 27.30 27.23 27.23 149,509 -0.05(-0.18%)
Jan 12, 2022 27.27 27.32 27.25 27.28 128,403 -0.02(-0.07%)
Jan 11, 2022 27.29 27.32 27.23 27.30 175,219 +0.00(+0.00%)
Jan 10, 2022 27.25 27.32 27.25 27.30 121,718 +0.00(+0.00%)
Jan 07, 2022 27.31 27.36 27.29 27.30 202,158 +0.00(+0.00%)
Jan 06, 2022 27.26 27.35 27.26 27.30 168,716 -0.02(-0.07%)
Jan 05, 2022 27.29 27.35 27.25 27.32 303,072 +0.01(+0.04%)
Jan 04, 2022 27.30 27.39 27.23 27.31 217,628 +0.00(+0.00%)
Jan 03, 2022 27.31 27.38 27.24 27.31 393,783 +0.00(+0.00%)
Dec 31, 2021 27.24 27.36 27.18 27.31 109,531 -0.01(-0.04%)
Dec 30, 2021 27.29 27.39 27.23 27.32 71,829 -0.03(-0.11%)
Dec 29, 2021 27.34 27.46 27.30 27.35 151,909 +0.01(+0.04%)
Dec 28, 2021 27.20 27.35 27.20 27.34 69,990 +0.01(+0.04%)
Dec 27, 2021 27.22 27.39 27.16 27.33 151,890 +0.11(+0.40%)
Dec 23, 2021 27.15 27.26 27.11 27.22 214,819 +0.11(+0.41%)
Dec 22, 2021 27.12 27.15 27.08 27.11 133,295 +0.01(+0.04%)
Dec 21, 2021 27.18 27.19 27.06 27.10 183,860 -0.02(-0.07%)
Dec 20, 2021 27.10 27.15 27.03 27.12 144,057 +0.02(+0.07%)
Dec 17, 2021 27.10 27.16 27.06 27.10 269,432 +0.02(+0.07%)
Dec 16, 2021 27.14 27.22 27.05 27.08 201,664 +0.03(+0.11%)
Dec 15, 2021 27.10 27.20 27.05 27.05 256,245 -0.01(-0.04%)
Dec 14, 2021 27.03 27.14 26.80 27.06 296,992 -0.01(-0.04%)
Dec 13, 2021 27.04 27.18 26.81 27.07 130,076 +0.03(+0.11%)
Dec 10, 2021 27.07 27.08 26.94 27.04 112,420 -0.01(-0.04%)
Dec 09, 2021 27.01 27.06 27.00 27.05 70,252 -0.01(-0.04%)
Dec 08, 2021 27.02 27.10 26.94 27.06 72,763 +0.01(+0.04%)
Dec 07, 2021 27.10 27.22 26.98 27.05 107,791 -0.06(-0.22%)
Dec 06, 2021 27.08 27.12 27.00 27.11 130,732 +0.03(+0.11%)
Dec 03, 2021 27.06 27.12 26.93 27.08 199,508 +0.03(+0.11%)
Dec 02, 2021 27.00 27.13 26.89 27.05 205,271 +0.14(+0.52%)
Dec 01, 2021 26.83 27.10 26.83 26.91 239,332 +0.14(+0.52%)
Nov 30, 2021 27.00 27.04 26.75 26.77 543,351 -0.21(-0.78%)
Nov 29, 2021 27.02 27.05 26.85 26.98 161,572 +0.03(+0.11%)
Nov 26, 2021 26.96 27.03 26.92 26.95 115,549 -0.06(-0.22%)
Nov 24, 2021 27.12 27.12 27.01 27.01 298,351 -0.11(-0.41%)
Nov 23, 2021 27.08 27.13 27.00 27.12 97,072 +0.02(+0.07%)
Nov 22, 2021 27.12 27.16 27.02 27.10 126,023 -0.05(-0.18%)
Nov 19, 2021 27.05 27.15 27.04 27.15 382,386 +0.05(+0.18%)
Nov 18, 2021 27.07 27.11 27.00 27.10 157,265 +0.00(+0.00%)
Nov 17, 2021 26.97 27.14 26.91 27.10 158,876 +0.13(+0.48%)
Nov 16, 2021 27.00 27.00 26.92 26.97 333,098 -0.05(-0.19%)
Nov 15, 2021 27.06 27.14 26.95 27.02 483,730 -0.11(-0.41%)
Nov 12, 2021 27.17 27.17 27.10 27.13 277,467 +0.00(+0.00%)
Nov 11, 2021 27.09 27.22 27.06 27.13 115,255 +0.02(+0.07%)
Nov 10, 2021 27.07 27.11 104,513 +0.06(+0.22%)
Nov 09, 2021 27.05 27.09 27.01 27.05 147,252 -0.10(-0.37%)
Nov 08, 2021 27.20 27.28 27.00 27.15 345,531 +0.00(+0.00%)
Nov 05, 2021 27.14 27.22 27.10 27.15 204,771 +0.00(+0.00%)
Nov 04, 2021 27.08 27.27 27.01 27.15 156,119 +0.09(+0.33%)
Nov 03, 2021 27.16 27.21 27.00 27.06 184,989 -0.10(-0.37%)
Nov 02, 2021 27.23 27.23 27.11 27.16 277,748 +0.00(+0.00%)
Nov 01, 2021 26.89 27.16 26.97 27.16 261,643 +0.19(+0.70%)
Oct 29, 2021 26.85 27.03 26.84 26.97 283,224 -0.01(-0.04%)
Oct 28, 2021 26.86 27.04 26.73 26.98 137,460 +0.18(+0.67%)
Oct 27, 2021 26.87 26.83 26.66 26.80 328,664 -0.07(-0.26%)
Oct 26, 2021 26.92 26.87 77,392 -0.06(-0.22%)
Oct 25, 2021 26.92 27.24 26.79 26.93 123,345 -0.01(-0.04%)
Oct 22, 2021 26.91 27.07 26.83 26.94 242,131 +0.00(+0.00%)
Oct 21, 2021 26.95 27.20 26.88 26.94 207,625 +0.01(+0.04%)
Oct 20, 2021 27.09 27.09 26.86 26.93 450,298 -0.13(-0.48%)
Oct 19, 2021 27.24 27.25 27.04 27.06 168,906 -0.05(-0.18%)
Oct 18, 2021 27.12 27.15 27.02 27.11 117,029 -0.05(-0.18%)
Oct 15, 2021 27.28 27.28 27.11 27.16 150,757 -0.06(-0.22%)
Oct 14, 2021 27.25 27.27 27.11 27.22 129,277 +0.00(+0.00%)
Oct 13, 2021 27.21 27.25 27.18 27.22 244,075 -0.02(-0.07%)
Oct 12, 2021 27.24 27.26 27.19 27.24 350,475 +0.01(+0.04%)
Oct 11, 2021 27.25 27.25 27.21 27.23 246,297 -0.01(-0.04%)
Oct 08, 2021 27.28 27.28 27.21 27.24 93,206 -0.07(-0.26%)
Oct 07, 2021 27.27 27.40 27.18 27.31 272,063 +0.04(+0.15%)
Oct 06, 2021 27.20 27.31 27.16 27.27 115,426 +0.00(+0.00%)
Oct 05, 2021 27.20 27.29 27.17 27.27 1,484,516 +0.07(+0.26%)
Oct 04, 2021 27.22 27.27 27.16 27.20 184,191 -0.03(-0.11%)
Oct 01, 2021 27.15 27.29 27.03 27.23 342,588 +0.03(+0.11%)
Sep 30, 2021 27.22 27.26 27.11 27.20 1,020,866 +0.00(+0.00%)
Sep 29, 2021 27.20 27.27 27.14 27.20 254,898 +0.00(+0.00%)
Sep 28, 2021 27.05 27.20 27.00 27.20 597,669 +0.11(+0.41%)
Sep 27, 2021 26.97 27.27 26.88 27.09 408,744 -0.05(-0.18%)
Sep 24, 2021 27.11 27.22 27.08 27.14 206,687 +0.01(+0.04%)
Sep 23, 2021 27.25 27.25 27.08 27.13 186,425 -0.10(-0.37%)
Sep 22, 2021 27.28 27.33 27.15 27.23 370,463 -0.04(-0.15%)
Sep 21, 2021 27.20 27.29 27.10 27.27 343,786 +0.17(+0.63%)
Sep 20, 2021 27.12 27.26 26.96 27.10 321,102 -0.15(-0.55%)
Sep 17, 2021 27.30 27.35 27.00 27.25 391,575 -0.07(-0.26%)
Sep 16, 2021 27.19 27.34 27.11 27.32 204,148 -0.04(-0.15%)
Sep 15, 2021 27.20 27.39 27.04 27.36 260,487 +0.16(+0.59%)
Sep 14, 2021 27.10 27.22 27.05 27.20 230,149 +0.11(+0.41%)
Sep 13, 2021 27.18 27.20 26.92 27.09 165,397 +0.03(+0.11%)
Sep 10, 2021 27.44 27.44 27.04 27.06 238,963 -0.29(-1.06%)
Sep 09, 2021 27.50 27.51 27.35 27.35 277,469 -0.12(-0.44%)
Sep 08, 2021 27.50 27.53 27.43 27.47 273,985 +0.00(+0.00%)
Sep 07, 2021 27.55 27.53 27.46 27.47 230,096 -0.06(-0.22%)
Sep 03, 2021 27.45 27.59 27.45 27.53 503,129 -0.03(-0.11%)
Sep 02, 2021 27.49 27.60 27.40 27.56 661,515 +0.11(+0.40%)
Sep 01, 2021 27.25 27.63 27.08 27.45 438,955 +0.24(+0.88%)
Aug 31, 2021 27.25 27.25 26.75 27.21 544,023 -0.05(-0.18%)
Aug 30, 2021 27.63 27.63 27.25 27.26 409,261 -0.32(-1.16%)
Aug 27, 2021 27.56 27.63 27.54 27.58 551,520 -0.04(-0.14%)
Aug 26, 2021 27.65 27.65 27.37 27.62 772,261 +0.02(+0.07%)
Aug 25, 2021 27.64 27.71 27.55 27.60 358,293 -0.04(-0.14%)
Aug 24, 2021 27.51 27.70 27.38 27.64 250,108 +0.16(+0.58%)
Aug 23, 2021 27.52 27.60 27.44 27.48 331,085 -0.04(-0.15%)
Aug 20, 2021 27.38 27.64 27.31 27.52 704,890 +0.12(+0.44%)
Aug 19, 2021 27.31 27.45 27.20 27.40 830,227 +0.12(+0.44%)
Aug 18, 2021 27.38 27.45 27.05 27.28 839,225 -0.05(-0.18%)
Aug 17, 2021 27.52 27.57 27.26 27.33 1,201,390 -0.27(-0.98%)
Aug 16, 2021 27.50 27.65 27.50 27.60 690,492 +0.09(+0.33%)
Aug 13, 2021 27.66 28.13 27.43 27.51 1,043,382 -0.06(-0.22%)
Aug 12, 2021 27.67 27.76 27.34 27.57 1,459,556 -0.01(-0.04%)
Aug 11, 2021 27.83 27.98 27.50 27.58 1,747,819 -0.49(-1.75%)
Aug 10, 2021 27.65 28.08 27.55 28.07 1,282,743 +0.24(+0.86%)
Aug 09, 2021 27.39 27.84 27.39 27.83 6,007,050 +0.46(+1.68%)
Aug 06, 2021 27.73 27.80 27.10 27.37 14,359,405 +2.85(+11.62%)
Aug 05, 2021 24.48 24.92 23.93 24.52 927,404 +0.04(+0.16%)
Aug 04, 2021 23.81 24.61 23.35 24.48 812,044 +0.49(+2.04%)
Aug 03, 2021 24.29 24.44 23.33 23.99 729,152 -0.24(-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.