Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.07	20.18	18.96	20.08	212,553	+1.08(+5.68%)
Aug 28, 2020	18.85	19.03	18.54	19.00	129,700	+0.18(+0.96%)
Aug 27, 2020	19.20	19.21	18.75	18.82	121,596	-0.23(-1.21%)
Aug 26, 2020	18.98	19.17	18.69	19.05	189,849	+0.01(+0.05%)
Aug 25, 2020	18.87	19.22	18.55	19.04	393,653	+0.30(+1.60%)
Aug 24, 2020	19.47	19.47	18.24	18.74	156,427	-0.51(-2.65%)
Aug 21, 2020	19.81	20.01	19.24	19.25	697,100	-0.53(-2.68%)
Aug 20, 2020	19.64	20.05	19.51	19.78	149,717	-0.07(-0.35%)
Aug 19, 2020	20.04	20.29	19.72	19.85	138,261	-0.25(-1.24%)
Aug 18, 2020	20.10	20.20	19.70	20.10	333,247	-0.07(-0.35%)
Aug 17, 2020	20.35	20.70	19.98	20.17	158,231	-0.06(-0.30%)
Aug 14, 2020	20.54	21.50	20.08	20.23	141,700	-0.49(-2.36%)
Aug 13, 2020	20.52	20.88	20.52	20.72	285,002	+0.28(+1.37%)
Aug 12, 2020	20.50	21.24	19.34	20.44	415,528	-0.05(-0.24%)
Aug 11, 2020	21.50	21.69	20.35	20.49	328,299	-0.90(-4.21%)
Aug 10, 2020	21.27	22.04	21.18	21.39	638,181	+0.25(+1.18%)
Aug 07, 2020	20.40	21.15	20.21	21.14	573,400	+1.31(+6.61%)
Aug 06, 2020	19.50	20.76	18.92	19.83	523,582	+0.28(+1.43%)
Aug 05, 2020	18.26	19.64	18.26	19.55	569,039	+1.46(+8.07%)
Aug 04, 2020	16.38	18.29	16.20	18.09	783,807	+1.67(+10.17%)
Aug 03, 2020	17.19	17.20	16.13	16.42	685,883	-0.77(-4.48%)
Jul 31, 2020	17.51	17.65	16.95	17.19	231,800	-0.46(-2.61%)
Jul 30, 2020	17.44	17.88	17.14	17.65	158,441	-0.10(-0.56%)
Jul 29, 2020	17.59	18.12	17.16	17.75	492,761	+0.43(+2.48%)
Jul 28, 2020	17.38	17.99	17.23	17.32	181,632	+0.05(+0.29%)
Jul 27, 2020	17.20	17.41	16.92	17.27	322,667	+0.12(+0.70%)
Jul 24, 2020	17.44	17.64	17.11	17.15	171,800	-0.38(-2.17%)
Jul 23, 2020	17.73	17.88	17.08	17.53	189,445	-0.20(-1.13%)
Jul 22, 2020	18.01	18.26	17.69	17.73	283,073	-0.31(-1.72%)
Jul 21, 2020	18.40	18.50	17.94	18.04	170,045	-0.24(-1.31%)
Jul 20, 2020	19.01	19.05	17.91	18.28	257,484	-0.85(-4.44%)
Jul 17, 2020	17.88	19.29	17.88	19.13	621,000	+1.18(+6.57%)
Jul 16, 2020	18.00	18.29	17.77	17.95	378,656	-0.07(-0.42%)
Jul 15, 2020	18.45	18.82	18.01	18.02	457,289	-0.11(-0.58%)
Jul 14, 2020	17.98	18.28	17.71	18.13	438,104	+0.38(+2.14%)
Jul 13, 2020	18.49	18.54	17.55	17.75	759,173	-0.30(-1.69%)
Jul 10, 2020	18.41	18.58	17.85	18.05	744,400	-0.16(-0.85%)
Jul 09, 2020	17.73	18.33	17.52	18.21	988,500	+0.23(+1.28%)
Jul 08, 2020	19.00	19.40	17.71	17.98	3,775,952	+4.09(+29.45%)
Jul 07, 2020	13.95	14.13	13.68	13.89	457,915	-0.25(-1.77%)
Jul 06, 2020	14.05	14.36	13.64	14.14	400,353	+0.41(+2.99%)
Jul 02, 2020	14.23	14.41	13.33	13.73	476,700	-0.22(-1.58%)
Jul 01, 2020	13.60	14.18	13.26	13.95	402,964	+0.41(+3.03%)
Jun 30, 2020	12.87	13.60	12.74	13.54	659,257	+0.69(+5.37%)
Jun 29, 2020	12.30	12.86	12.05	12.85	336,036	+0.75(+6.20%)
Jun 26, 2020	11.99	12.34	11.66	12.10	653,800	-0.03(-0.25%)
Jun 25, 2020	12.10	12.40	11.97	12.13	316,385	-0.04(-0.33%)
Jun 24, 2020	12.50	12.68	12.05	12.17	419,271	-0.62(-4.85%)
Jun 23, 2020	12.81	13.00	12.64	12.79	286,381	+0.19(+1.55%)
Jun 22, 2020	11.96	12.69	11.84	12.60	270,929	+0.54(+4.44%)
Jun 19, 2020	12.22	12.67	11.97	12.06	357,000	-0.03(-0.25%)
Jun 18, 2020	11.90	12.30	11.90	12.09	152,922	-0.09(-0.74%)
Jun 17, 2020	12.30	12.53	12.06	12.18	138,557	-0.05(-0.41%)
Jun 16, 2020	12.96	13.08	12.16	12.23	363,787	-0.31(-2.47%)
Jun 15, 2020	12.11	12.68	11.84	12.54	204,214	+0.07(+0.56%)
Jun 12, 2020	12.85	13.01	12.06	12.47	355,200	+0.35(+2.89%)
Jun 11, 2020	13.08	13.30	12.07	12.12	464,531	-1.31(-9.75%)
Jun 10, 2020	14.59	14.65	13.18	13.43	564,693	-1.10(-7.57%)
Jun 09, 2020	12.76	15.07	12.29	14.53	967,730	+1.84(+14.50%)
Jun 08, 2020	12.44	13.02	12.02	12.69	404,759	-0.04(-0.31%)
Jun 05, 2020	12.25	12.98	12.15	12.73	392,700	+0.89(+7.52%)
Jun 04, 2020	12.18	12.44	11.82	11.84	270,811	-0.35(-2.87%)
Jun 03, 2020	11.65	12.33	11.55	12.19	314,066	+0.69(+6.00%)
Jun 02, 2020	11.54	11.77	11.35	11.50	178,103	-0.02(-0.17%)