Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| INTX Historical Stock Prices |
| Preferred Stock Newsletter |
| INTX Options Chain |
| Stock Message Boards |
INTX (INTX) has the following price history information. Looking back at INTX historical stock prices for the last five trading days, on January 07, 2019, INTX opened at $3.67, traded as high as $3.68 and as low as $3.67, and closed at $3.67. Trading volume was a total of 62.30K shares. On January 08, 2019, INTX opened at $3.67, traded as high as $3.69 and as low as $3.67, and closed at $3.67. Trading volume was a total of 19.80K shares. On January 09, 2019, INTX opened at $3.67, traded as high as $3.68 and as low as $3.67, and closed at $3.67. Trading volume was a total of 14.50K shares. On January 10, 2019, INTX opened at $3.67, traded as high as $3.69 and as low as $3.67, and closed at $3.67. Trading volume was a total of 37.20K shares. On January 11, 2019, INTX opened at $3.67, traded as high as $3.67 and as low as $3.67, and closed at $3.67. Trading volume was a total of 0 shares.
INTX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into INTX shares, starting with a $10,000 purchase of INTX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/25/2014 | |
| End date: | 01/11/2019 | |
| Start price/share: | $5.68 | |
| End price/share: | $3.67 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -35.39% | |
| Average Annual Total Return: | -8.84% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $6,461.96 | |
| Years: | 4.72 | |
 | |||||
| INTX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/07/2019 | $3.67 | $3.68 | $3.67 | $3.67 | 62.30K |
| 01/08/2019 | $3.67 | $3.69 | $3.67 | $3.67 | 19.80K |
| 01/09/2019 | $3.67 | $3.68 | $3.67 | $3.67 | 14.50K |
| 01/10/2019 | $3.67 | $3.69 | $3.67 | $3.67 | 37.20K |
| 01/11/2019 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
|
| About INTX |
| Intersections provides software and data monitoring and analytics solutions. Co. provides identity and privacy protection services to consumers through its Personal Information Services segment. Its services include: providing credit reports, performing credit monitoring and providing educational credit scores and credit education; reports, monitoring and education about other personal information and risks; identity theft recovery services; identity theft cost reimbursement insurance; and software and other technology tools and services. Co.'s other segment, Insurance and Other Consumer Services, includes insurance and membership products for consumers. |
| INTX Historical Closing Prices | |
| Date | Close |
| 01/07/2019 | $3.67 |
| 01/08/2019 | $3.67 |
| 01/09/2019 | $3.67 |
| 01/10/2019 | $3.67 |
| 01/11/2019 | $3.67 |
| Industrials Historical Prices |
| INTX is categorized under the Industrials sector; below are some other companies in the same sector:
IPWR Historical Stock Prices Also explore: INTX shares outstanding history
|
Free INTX Email Alerts:
INTX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.