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
2017-11-17 2.29 2.31 2.26 2.27 1,400
2017-11-16 2.20 2.30 2.18 2.26 1,222
2017-11-15 2.19 2.37 2.16 2.16 957
2017-11-14 2.37 2.37 2.37 2.37 100
2017-11-13 2.36 2.36 2.33 2.33 1,455
2017-11-10 2.37 2.37 2.27 2.27 406
2017-11-09 2.49 2.49 2.28 2.28 809
2017-11-02 2.56 2.69 2.56 2.69 204
2017-10-31 2.54 2.54 2.47 2.49 711
2017-10-30 2.52 2.52 2.52 2.52 100
2017-10-27 2.67 2.67 2.59 2.59 1,030
2017-10-26 2.68 2.73 2.68 2.70 400
2017-10-25 2.83 2.83 2.83 2.83 100
2017-10-24 3.00 3.00 2.89 2.89 1,013
2017-10-23 2.99 3.01 2.99 3.01 200
2017-10-20 3.15 3.15 3.05 3.05 300
2017-10-19 3.16 3.22 3.16 3.22 104
2017-10-18 3.15 3.15 3.13 3.13 615
2017-10-17 3.34 3.34 3.29 3.29 200
2017-10-16 3.39 3.39 3.34 3.39 400
2017-10-13 3.26 3.26 3.26 3.26 100
2017-10-12 3.28 3.28 3.27 3.27 282
2017-10-11 3.30 3.30 3.27 3.27 200
2017-10-10 3.28 3.28 3.28 3.28 7
2017-10-06 3.21 3.30 3.21 3.30 5,005
2017-10-03 3.39 3.39 3.32 3.32 136
2017-09-29 3.44 3.44 3.44 3.44 5
2017-09-28 3.31 3.31 3.25 3.25 451
2017-09-26 3.40 3.40 3.32 3.32 700
2017-09-22 3.35 3.35 3.35 3.35 59

» More Intersections Stock Price History

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