Indicators

Intersect Ent Inc (NQ: XENT )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.01	18.20	17.63	17.65	63,641	-0.30(-1.67%)
May 27, 2021	18.04	18.15	17.75	17.95	111,573	-0.06(-0.33%)
May 26, 2021	18.05	18.13	17.75	18.01	115,297	-0.06(-0.33%)
May 25, 2021	18.13	18.41	18.01	18.07	129,346	-0.03(-0.17%)
May 24, 2021	18.32	18.36	18.05	18.10	76,525	+0.06(+0.33%)
May 21, 2021	18.35	18.35	18.00	18.04	93,287	+0.00(+0.00%)
May 20, 2021	17.89	18.27	17.78	18.04	102,632	+0.03(+0.17%)
May 19, 2021	17.80	18.77	17.80	18.01	110,961	-0.38(-2.07%)
May 18, 2021	17.64	18.62	17.64	18.39	235,024	+0.63(+3.55%)
May 17, 2021	17.56	18.00	17.56	17.76	84,372	+0.10(+0.57%)
May 14, 2021	17.94	18.37	17.52	17.66	208,955	-0.25(-1.40%)
May 13, 2021	17.83	18.22	17.47	17.91	145,375	+0.29(+1.65%)
May 12, 2021	18.14	18.63	17.62	17.62	133,911	-0.95(-5.12%)
May 11, 2021	17.81	18.86	17.52	18.57	295,703	+0.35(+1.92%)
May 10, 2021	20.69	21.61	17.96	18.22	271,772	-2.82(-13.40%)
May 07, 2021	20.82	21.75	20.55	21.04	191,708	+0.11(+0.53%)
May 06, 2021	21.24	21.24	20.73	20.93	138,141	-0.38(-1.78%)
May 05, 2021	21.97	21.98	21.10	21.31	137,098	-0.58(-2.65%)
May 04, 2021	22.48	22.86	21.57	21.89	96,318	-0.65(-2.88%)

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.