Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	15.50	15.79	15.19	15.50	293,100	-0.10(-0.64%)
Oct 29, 2020	15.02	15.66	14.68	15.60	200,994	+0.46(+3.04%)
Oct 28, 2020	15.62	15.78	15.06	15.14	133,405	-0.83(-5.20%)
Oct 27, 2020	15.84	16.38	15.84	15.97	210,254	+0.01(+0.06%)
Oct 26, 2020	15.73	16.14	15.59	15.96	353,661	-0.16(-0.99%)
Oct 23, 2020	16.00	16.36	15.81	16.12	91,100	+0.10(+0.62%)
Oct 22, 2020	15.53	16.22	15.36	16.02	159,614	+0.48(+3.09%)
Oct 21, 2020	15.71	16.01	14.92	15.54	185,255	-0.27(-1.68%)
Oct 20, 2020	16.18	16.38	15.55	15.80	226,321	-0.43(-2.62%)
Oct 19, 2020	17.00	17.09	15.82	16.23	279,833	-0.88(-5.14%)
Oct 16, 2020	16.85	17.21	16.03	17.11	396,900	-0.59(-3.33%)
Oct 15, 2020	17.68	17.85	17.18	17.70	103,746	-0.21(-1.17%)
Oct 14, 2020	18.02	18.11	17.78	17.91	87,997	-0.01(-0.06%)
Oct 13, 2020	18.17	18.17	17.61	17.92	107,963	-0.30(-1.65%)
Oct 12, 2020	18.13	18.26	17.77	18.22	160,125	+0.27(+1.50%)
Oct 09, 2020	18.53	18.53	17.68	17.95	192,000	-0.36(-1.97%)
Oct 08, 2020	17.29	18.47	17.12	18.31	386,027	+0.30(+1.67%)
Oct 07, 2020	17.19	18.28	17.19	18.01	226,793	+0.93(+5.44%)
Oct 06, 2020	17.08	17.73	17.05	17.08	144,066	+0.02(+0.12%)
Oct 05, 2020	16.40	17.06	16.35	17.06	276,369	+0.87(+5.37%)
Oct 02, 2020	15.91	16.41	15.90	16.19	226,200	+0.04(+0.25%)
Oct 01, 2020	16.34	16.37	15.90	16.15	238,053	-0.16(-0.98%)
Sep 30, 2020	16.51	16.75	16.18	16.31	264,214	-0.13(-0.79%)
Sep 29, 2020	16.55	16.63	16.11	16.44	201,344	-0.11(-0.66%)
Sep 28, 2020	16.49	16.88	16.11	16.55	301,669	+0.32(+1.97%)
Sep 25, 2020	15.88	16.34	15.72	16.23	276,000	+0.28(+1.76%)
Sep 24, 2020	16.17	16.27	15.29	15.95	248,129	-0.29(-1.79%)
Sep 23, 2020	16.93	17.07	16.15	16.24	245,587	-0.64(-3.79%)
Sep 22, 2020	16.55	16.89	16.11	16.88	124,595	+0.31(+1.87%)
Sep 21, 2020	17.08	17.08	16.29	16.57	178,833	-0.99(-5.64%)
Sep 18, 2020	17.87	18.46	17.17	17.56	434,100	-0.18(-1.01%)
Sep 17, 2020	17.87	18.65	17.66	17.74	270,873	-0.34(-1.88%)
Sep 16, 2020	18.93	18.93	17.76	18.08	297,568	-0.66(-3.52%)
Sep 15, 2020	18.98	19.20	18.10	18.74	641,721	-0.75(-3.85%)
Sep 14, 2020	19.00	19.78	18.68	19.49	307,951	+0.74(+3.95%)
Sep 11, 2020	18.45	19.03	18.13	18.75	295,300	+0.57(+3.14%)
Sep 10, 2020	18.03	18.47	17.32	18.18	343,786	+0.20(+1.11%)
Sep 09, 2020	17.66	18.34	17.62	17.98	126,441	+0.39(+2.25%)
Sep 08, 2020	17.63	17.95	17.36	17.59	217,725	-0.57(-3.14%)
Sep 04, 2020	18.42	18.42	17.05	18.16	335,000	-0.04(-0.19%)
Sep 03, 2020	19.26	19.27	18.10	18.19	121,052	-1.13(-5.85%)
Sep 02, 2020	19.26	19.57	18.73	19.32	171,042	+0.03(+0.16%)
Sep 01, 2020	19.97	20.07	19.17	19.29	139,814	-0.79(-3.93%)
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%)