Intersections Stock Price History, INTX Historical Prices

Add to My Stocks
$2.16 $0.13 (5.68%) INTX stock closing price Jun 21, 2018 (Closing)

The 10 year data of Intersections stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Intersections price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Intersections stock price history chart shows that the stock price was at a high of $10.03 on Aug 05, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 2.23 2.34 2.23 2.29 32,303 - 0.35
2018-06-19 2.27 2.31 2.2 2.23 221,985 - 0.34
2018-06-18 2.26 2.3 2.23 2.26 58,798 - 0.35
2018-06-15 2.3 2.35 2.27 2.28 37,066 - 0.35
2018-06-14 2.2 2.32 2.2 2.28 41,814 - 0.35
2018-06-13 2.12 2.23 2.1 2.2 176,060 - 0.34
2018-06-12 2.09 2.18 2.09 2.13 99,220 - 0.33
2018-06-11 2.13 2.18 2.09 2.17 20,618 - 0.33
2018-06-08 2.12 2.19 2.11 2.11 17,233 - 0.32
2018-06-07 2.12 2.17 2.05 2.14 140,768 - 0.33
2018-06-06 2.16 2.22 2.1 2.1 20,123 - 0.32
2018-06-05 2.11 2.22 2.11 2.2 13,011 - 0.34
2018-06-04 2.18 2.24 2.1 2.1 104,166 - 0.32
2018-06-01 2.29 2.35 2.13 2.19 86,144 - 0.33
2018-05-31 2.35 2.43 2.25 2.31 9,699 - 0.35
2018-05-30 2.26 2.43 2.26 2.32 16,748 - 0.35
2018-05-29 2.48 2.5 2.23 2.3 28,244 - 0.35
2018-05-25 2.48 2.48 2.45 2.47 3,201 - 0.38
2018-05-24 2.45 2.59 2.45 2.49 69,654 - 0.38
2018-05-23 2.17 2.53 2.17 2.41 112,996 - 0.37
2018-05-22 2.06 2.21 2.04 2.17 49,409 - 0.33
2018-05-21 2.04 2.07 2.03 2.04 32,674 - 0.31
2018-05-18 1.99 2.06 1.95 2.06 16,513 - 0.32
2018-05-17 1.99 2.06 1.97 1.99 64,256 - 0.3
2018-05-16 2 2.01 1.83 1.97 46,003 - 0.3
2018-05-15 2.24 2.26 1.97 1.97 75,988 - 0.3
2018-05-14 2.33 2.37 2.25 2.25 70,103 - 0.34
2018-05-11 2.04 2.7 2.04 2.32 96,237 - 0.35
2018-05-10 2.13 2.3 2.12 2.29 15,156 - 0.34
2018-05-09 2.16 2.19 2.08 2.19 39,889 - 0.32
2018-05-08 2.03 2.19 2.03 2.13 29,848 - 0.32
2018-05-07 2.05 2.15 2.05 2.06 32,540 - 0.31
2018-05-04 2.07 2.2 2.01 2.2 84,483 - 0.33
2018-05-03 1.96 2.03 1.96 2.03 26,270 - 0.3
2018-05-02 1.78 1.96 1.78 1.96 9,437 - 0.29
2018-05-01 1.76 1.79 1.75 1.78 27,235 - 0.26
2018-04-30 1.79 1.79 1.74 1.75 61,230 - 0.26
2018-04-27 1.79 1.79 1.77 1.79 5,942 - 0.27
2018-04-26 1.85 1.85 1.77 1.78 5,732 - 0.26
2018-04-25 1.82 1.85 1.81 1.85 5,865 - 0.27
2018-04-24 1.79 1.85 1.75 1.8 16,913 - 0.27
2018-04-23 1.8 1.81 1.75 1.76 22,038 - 0.26
2018-04-20 1.75 1.79 1.75 1.79 19,838 - 0.27
2018-04-19 1.71 1.73 1.67 1.72 27,574 - 0.25
2018-04-18 1.82 1.82 1.7 1.7 89,025 - 0.25
2018-04-17 1.96 1.97 1.79 1.8 47,217 - 0.27
2018-04-16 1.95 1.97 1.89 1.94 8,816 - 0.29
2018-04-13 1.96 2.08 1.91 1.93 21,815 - 0.29
2018-04-12 1.98 2.06 1.82 1.98 30,618 - 0.29
2018-04-11 1.95 2.03 1.85 1.98 37,438 - 0.29
2018-04-10 2 2.45 1.88 1.97 89,587 - 0.29
2018-04-09 2.29 2.3 1.88 1.95 75,752 - 0.29
2018-04-06 2 2.26 2 2.24 325,151 - 0.33
2018-04-05 1.9 2.06 1.85 1.99 142,830 - 0.29
2018-04-04 1.64 2.02 1.64 1.95 118,899 - 0.29
2018-04-03 1.5 1.76 1.49 1.65 119,444 - 0.24
2018-04-02 1.47 1.64 1.46 1.51 47,836 - 0.22
2018-03-30 0 0 0 1.63 0 - -
2018-03-29 1.65 1.65 1.62 1.63 90,625 - 0.24
2018-03-28 1.83 1.83 1.68 1.74 17,791 - 0.26
2018-03-27 1.73 1.84 1.7 1.84 57,929 - 0.27
2018-03-26 1.62 1.75 1.62 1.72 26,782 - 0.25
2018-03-23 1.68 1.82 1.6 1.71 31,182 - 0.25
2018-03-22 1.76 1.79 1.69 1.75 29,892 - 0.26
2018-03-21 1.88 1.88 1.72 1.79 53,051 - 0.26
2018-03-20 1.92 2 1.78 1.9 72,872 - 0.28
2018-03-19 2 2.09 1.91 1.96 88,191 - 0.29
2018-03-16 2 2.03 2 2.02 5,947 - 0.3
2018-03-15 2.02 2.05 2 2.02 103,787 - 0.3
2018-03-14 2.04 2.07 2.02 2.03 214,006 - 0.3
2018-03-13 2.04 2.07 2 2.01 17,920 - 0.3
2018-03-12 2.19 2.21 2 2.02 55,128 - 0.3
2018-03-09 2.17 2.23 2.16 2.2 10,126 - 0.33
2018-03-08 2.16 2.19 2.14 2.19 1,507 - 0.32
2018-03-07 2.18 2.27 2.13 2.16 31,842 - 0.32
2018-03-06 2.19 2.3 2.13 2.13 19,851 - 0.32
2018-03-05 2.18 2.2 2.1 2.19 22,369 - 0.32
2018-03-02 2.05 2.18 2.05 2.18 5,934 - 0.32
2018-03-01 2.03 2.14 2.03 2.14 8,133 - 0.32
2018-02-28 2.11 2.14 2.02 2.02 5,337 - 0.3
2018-02-27 2.13 2.13 2 2.09 10,641 - 0.31
2018-02-26 2.17 2.2 2.02 2.07 12,753 - 0.31
2018-02-23 2.08 2.16 2.04 2.14 14,900 - 0.32
2018-02-22 2.17 2.17 2.16 2.16 858 - 0.32
2018-02-21 2.19 2.26 2.11 2.21 1,275 - 0.33
2018-02-20 2.18 2.18 2.01 2.09 12,910 - 0.31
2018-02-19 0 0 0 2.2 0 - -
2018-02-16 2.15 2.27 2.15 2.2 7,735 - 0.33
2018-02-15 2.06 2.11 2.02 2.09 27,126 - 0.31
Get more Data

Intersections Stock History Chart

View INTX PE ratio, PS ratio stocks charts and compare with peers.
INTX Chart
Note: Compare Intersections stock price history with the index and industry peers.

Intersections Stock Price History: Past 5 years

Max Stock Price10.03Aug 05,2013
Min Stock Price1.51Apr 02,2018
Avg Stock Price3.92

Intersections Historical PE ratio: Past 5 years

Max PE Ratio47.77Mar 21,2014
Min PE Ratio10.29Jun 25,2013
Avg PE Ratio27.97

Intersections Historical PS ratio: Past 5 years

Max PS Ratio0.78May 12,2017
Min PS Ratio0.17Aug 27,2015
Avg PS Ratio0.34

INTX Industry Peers

Company Price Change (%)
Comtex News (CMTX)100 (0%)
Tower (TWGP)2.230 (0%)
Experian (EXPGY)24.350.37 (1.5%)
Corelogic (CLGX)53.610.81 (1.49%)
Es&p Global (SPGI)206.670.36 (0.17%)
Dun & Bradstreet (DNB)125.920.76 (0.6%)
Corelogic (CLGX)53.610.81 (1.49%)

Intersections share price history helps an investor analyze a company's history and do Intersections stock analysis . The price movement is easily depicted in the Intersections stock price history chart. An abnormally high daily 24,631 typically implies breaking news or earnings release. INTX stock saw an opening price of $2.28, and a closing price of $2.16 on Jun 21, 2018. Intersections historical P/S ratio was at a high of 0.78 on May 12, 2017 and a low of 0.17 on Aug 27, 2015.