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
2018-10-18 1.76 1.77 1.76 1.77 15
2018-10-15 1.86 1.86 1.86 1.86 40
2018-10-12 1.88 1.88 1.88 1.88 100
2018-10-10 1.87 1.87 1.80 1.80 400
2018-10-08 1.90 1.90 1.82 1.82 199
2018-10-05 1.90 1.90 1.90 1.90 100
2018-10-03 1.88 1.88 1.88 1.88 100
2018-10-02 1.83 1.86 1.83 1.86 8
2018-10-01 1.86 1.86 1.86 1.86 161
2018-09-27 1.85 1.85 1.81 1.81 16
2018-09-24 1.81 1.81 1.80 1.80 145
2018-09-20 1.76 1.78 1.75 1.75 200
2018-09-17 1.74 1.77 1.74 1.77 213
2018-09-14 1.77 1.77 1.77 1.77 100
2018-09-13 1.73 1.73 1.71 1.71 200
2018-09-12 1.75 1.75 1.72 1.72 400
2018-09-11 1.74 1.74 1.74 1.74 100
2018-09-07 1.73 1.73 1.71 1.73 5,513
2018-09-06 1.79 1.79 1.79 1.79 115
2018-09-04 1.65 1.65 1.63 1.63 200
2018-08-31 1.72 1.72 1.72 1.72 100
2018-08-30 1.72 1.72 1.72 1.72 100
2018-08-29 1.70 1.70 1.70 1.70 100
2018-08-28 1.68 1.68 1.68 1.68 5
2018-08-27 1.64 1.69 1.64 1.69 240
2018-08-24 1.55 1.64 1.55 1.62 819
2018-08-23 1.55 1.55 1.47 1.51 3,000
2018-08-22 1.40 1.75 1.40 1.55 5,625
2018-08-21 1.34 1.40 1.34 1.38 800
2018-08-20 1.35 1.42 1.35 1.35 400

» More Intersections Stock Price History

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