Intersections Stock Price History, INTX Historical Prices

Add to My Stocks
$3.43 $0.11 (3.11%) INTX stock closing price Aug 21, 2017 (Closing)

View and download Intersections stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Intersections price to earnings ratio data. The Intersections stock price history chart shows that the stock price was at a low of 1.72 on 26 Oct, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-213.503.503.403.4313037N/A0.50
2017-08-183.313.543.313.5422806N/A0.52
2017-08-173.423.503.353.4112673N/A0.50
2017-08-163.553.553.493.503457N/A0.51
2017-08-153.543.573.503.573363N/A0.52
2017-08-143.483.633.413.5418596N/A0.52
2017-08-113.703.703.493.5032483N/A0.51
2017-08-103.703.843.703.7213675N/A0.52
2017-08-093.873.883.713.7727809N/A0.52
2017-08-083.954.033.903.9413361N/A0.55
2017-08-074.214.213.743.9893401N/A0.55
2017-08-044.264.264.174.1717776N/A0.58
2017-08-034.254.424.164.2144903N/A0.58
2017-08-024.354.354.204.2611659N/A0.59
2017-08-014.434.444.264.3344084N/A0.60
2017-07-314.484.484.334.366180N/A0.61
2017-07-284.314.494.304.4911175N/A0.62
2017-07-274.454.484.404.443570N/A0.62
2017-07-264.464.464.454.451262N/A0.62
2017-07-254.484.544.404.4010240N/A0.61
2017-07-244.494.564.404.5327943N/A0.63
2017-07-214.304.604.304.5511629N/A0.63
2017-07-204.594.594.534.531122N/A0.63
2017-07-194.504.614.464.5036514N/A0.63
2017-07-184.404.514.324.5039624N/A0.63
2017-07-174.594.704.424.4940369N/A0.62
2017-07-144.704.744.374.7462543N/A0.66
2017-07-134.654.734.504.7134587N/A0.65
2017-07-124.564.654.554.6312944N/A0.64
2017-07-114.634.654.574.574366N/A0.63
2017-07-104.614.714.534.647715N/A0.64
2017-07-074.644.704.494.6244369N/A0.64
2017-07-064.554.654.424.6340132N/A0.64
2017-07-054.434.554.434.5115901N/A0.63
2017-07-034.674.764.504.5250531N/A0.63
2017-06-304.424.704.224.7036070N/A0.65
2017-06-294.324.494.324.4513752N/A0.62
2017-06-284.584.784.404.4154526N/A0.61
2017-06-274.284.634.284.5533908N/A0.63
2017-06-264.584.604.184.456278N/A0.62
2017-06-234.444.664.374.6247365N/A0.64
2017-06-224.204.474.114.4738772N/A0.62
2017-06-214.254.354.194.3526584N/A0.60
2017-06-204.414.414.204.308985N/A0.60
2017-06-194.354.384.254.3839349N/A0.61
2017-06-164.684.684.324.3530222N/A0.60
2017-06-154.604.734.574.737019N/A0.66
2017-06-144.554.734.484.7312005N/A0.66
2017-06-134.764.774.504.5416380N/A0.63
2017-06-124.754.854.684.779089N/A0.66
2017-06-094.834.834.754.752306N/A0.66
2017-06-084.844.844.784.842172N/A0.67
2017-06-074.804.894.744.8614687N/A0.68
2017-06-064.754.844.724.763502N/A0.66
2017-06-054.854.854.744.779062N/A0.66
2017-06-024.894.944.814.8310194N/A0.67
2017-06-014.814.944.804.8421216N/A0.67
2017-05-314.804.894.724.779056N/A0.66
2017-05-305.005.034.814.8120288N/A0.67
2017-05-290.000.000.005.000N/AN/A
2017-05-264.735.014.665.0036852N/A0.69
2017-05-254.854.854.624.7528267N/A0.66
2017-05-244.925.044.764.8538941N/A0.67
2017-05-234.815.184.774.8630942N/A0.68
2017-05-225.125.204.854.8541114N/A0.67
2017-05-195.465.545.055.0940730N/A0.71
2017-05-185.285.555.265.4949765N/A0.76
2017-05-175.315.395.085.3232606N/A0.74
2017-05-165.505.585.275.3387888N/A0.74
2017-05-155.725.755.495.6138637N/A0.78
2017-05-125.715.745.105.6048233N/A0.78
2017-05-115.605.755.465.7330551N/A0.77
2017-05-105.615.715.475.6323347N/A0.75
2017-05-095.585.755.415.6753595N/A0.76
2017-05-085.215.605.065.51185215N/A0.74
2017-05-055.145.204.975.1913606N/A0.69
2017-05-045.165.165.085.1415559N/A0.69
2017-05-035.145.274.965.137661N/A0.69
2017-05-025.285.335.025.1319120N/A0.69
2017-05-014.995.274.915.2180173N/A0.70
2017-04-284.774.914.744.888213N/A0.65
2017-04-274.864.954.744.9110501N/A0.66
2017-04-264.695.004.694.8441137N/A0.65
2017-04-255.005.154.614.80177463N/A0.64
2017-04-244.585.084.584.94165484N/A0.66
2017-04-214.484.654.474.51146880N/A0.60
2017-04-204.094.724.094.42196798N/A0.59
2017-04-194.004.083.994.08138238N/A0.55
2017-04-184.034.084.004.0513827N/A0.54
Get more Data

Intersections Stock 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 Historical Prices: Past 5 years

Max Stock Price 12.78 Aug 21,2012
Min Stock Price 1.72 Oct 26,2016
Avg Stock Price 5.17

Intersections Historical PE ratio: Past 5 years

Max PE Ratio 47.77 Mar 21,2014
Min PE Ratio 6.91 Nov 16,2012
Avg PE Ratio 18.91

Intersections Historical PS ratio: Past 5 years

Max PS Ratio 0.78 May 12,2017
Min PS Ratio 0.17 Aug 27,2015
Avg PS Ratio 0.37

INTX Industry Peers

Company Price Change (%)
Comtex News (CMTX)10.10 (0%)
Tower (TWGP)2.230 (0%)
Lifelock (LOCK)23.990.01 (0.04%)
Transunion (TRU)46.550.06 (0.13%)
Equifax (EFX)139.840.05 (0.04%)
Experian (EXPGY)19.470.01 (0.05%)
Corelogic (CLGX)45.370.57 (1.27%)

We provide Intersections historical quotes along with PE ratio and PS ratio for doing Intersections fundamental analysis. Intersections stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. INTX saw a high of 3.54, and a low of 3.31 on last trading day. The average P/S ratio was 0.47 as can be seen by Intersections stock price history. .