INTERSECTIONS Historical Stock Price

Below is the stock price history for Intersections INTX. Data is recorded each day for the historical open, high, low, close and volume. The Intersections stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intersections Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 2.11 2.12 1.98 2.01 1,300
2018-01-12 2.02 2.11 2.02 2.06 501
2018-01-11 2.02 2.15 1.99 2.03 2,368
2018-01-10 2.08 2.18 2.08 2.14 514
2018-01-09 2.29 2.29 2.21 2.21 500
2018-01-08 2.23 2.36 2.23 2.27 589
2018-01-05 2.35 2.35 2.35 2.35 100
2018-01-04 2.23 2.31 2.18 2.31 998
2018-01-03 2.15 2.30 2.15 2.22 360
2018-01-02 2.33 2.50 2.33 2.36 1,709
2017-12-29 2.18 2.27 2.18 2.23 115
2017-12-28 2.07 2.23 2.07 2.21 4,976
2017-12-27 2.12 2.12 2.12 2.12 100
2017-12-26 2.18 2.18 2.13 2.15 2,957
2017-12-22 2.10 2.34 2.10 2.34 2,471
2017-12-21 2.16 2.16 2.16 2.16 100
2017-12-20 2.14 2.22 2.11 2.22 1,485
2017-12-19 1.99 2.27 1.99 2.27 5,702
2017-12-18 1.90 2.00 1.89 2.00 761
2017-12-15 1.90 1.96 1.90 1.96 500
2017-12-14 1.89 1.95 1.89 1.93 1,262
2017-12-13 2.03 2.03 1.91 1.91 835
2017-12-12 2.00 2.00 1.98 1.98 302
2017-12-11 2.16 2.16 1.95 1.95 404
2017-12-08 2.15 2.15 2.06 2.06 900
2017-12-07 2.11 2.12 2.06 2.06 303
2017-12-06 2.35 2.35 2.10 2.10 1,660
2017-12-05 2.22 2.27 2.20 2.23 1,127
2017-12-04 2.25 2.38 2.25 2.38 1,100
2017-12-01 2.11 2.12 2.05 2.08 3,075

» More Intersections Stock Price History

To see other companies like Intersections (INTX), view our stock market today for news, and other data.