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
2018-07-20 1.78 1.78 1.78 1.78 635
2018-07-19 1.82 1.84 1.82 1.84 600
2018-07-18 1.81 1.84 1.79 1.79 400
2018-07-17 1.69 1.80 1.69 1.80 1,395
2018-07-16 1.70 1.73 1.70 1.72 1,780
2018-07-13 1.73 1.73 1.68 1.68 399
2018-07-12 1.74 1.77 1.73 1.73 1,360
2018-07-11 1.79 1.85 1.76 1.79 7,381
2018-07-10 1.67 1.67 1.62 1.625 2,300
2018-07-09 1.73 1.73 1.70 1.70 2,300
2018-07-06 1.81 1.84 1.75 1.75 204
2018-07-05 1.92 1.92 1.79 1.80 1,997
2018-07-03 1.98 2.00 1.95 1.96 1,119
2018-07-02 2.02 2.02 1.98 1.99 1,490
2018-06-29 2.05 2.05 2.04 2.04 651
2018-06-28 2.03 2.06 2.03 2.05 2,000
2018-06-27 2.06 2.06 2.06 2.06 200
2018-06-26 2.04 2.12 2.04 2.12 1,142
2018-06-25 2.11 2.11 2.09 2.09 500
2018-06-22 2.18 2.18 2.11 2.12 3,100
2018-06-21 2.23 2.23 2.23 2.23 100
2018-06-19 2.28 2.28 2.24 2.24 840
2018-06-18 2.28 2.30 2.28 2.30 1,300
2018-06-15 2.34 2.35 2.30 2.31 2,456
2018-06-14 2.24 2.30 2.24 2.30 200
2018-06-13 2.14 2.22 2.14 2.22 1,109
2018-06-12 2.15 2.15 2.15 2.15 1,610
2018-06-07 2.13 2.15 2.06 2.06 502
2018-06-06 2.19 2.19 2.18 2.18 150
2018-06-04 2.19 2.19 2.19 2.19 20

» More Intersections Stock Price History

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