Advertisement
Advertisement
U.S. markets open in 6 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Intersect ENT, Inc. (XENT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.05-0.06 (-0.22%)
At close: 04:00PM EST
27.49 +0.44 (+1.63%)
After hours: 05:49PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202127.1027.2226.9827.0527.05107,800
Dec 06, 202127.0827.1227.0027.1127.11130,700
Dec 03, 202127.0627.1226.9327.0827.08199,500
Dec 02, 202127.0027.1326.8927.0527.05205,300
Dec 01, 202126.8327.1026.8326.9126.91239,300
Nov 30, 202127.0027.0426.7526.7726.77543,400
Nov 29, 202127.0227.0526.8526.9826.98161,600
Nov 26, 202126.9627.0326.9226.9526.95115,500
Nov 24, 202127.1227.1927.0127.0127.01298,400
Nov 23, 202127.0827.1327.0027.1227.1297,100
Nov 22, 202127.1227.1627.0227.1027.10126,000
Nov 19, 202127.0527.1527.0427.1527.15382,400
Nov 18, 202127.0727.1327.0027.1027.10157,300
Nov 17, 202126.9727.1426.9127.1027.10158,900
Nov 16, 202127.0027.0026.9226.9726.97399,900
Nov 15, 202127.0627.1426.9527.0227.02483,700
Nov 12, 202127.1727.1727.1027.1327.13277,500
Nov 11, 202127.0927.2227.0627.1327.13115,300
Nov 10, 202127.0727.1827.0527.1127.11104,500
Nov 09, 202127.0527.0927.0127.0527.05147,300
Nov 08, 202127.2027.2827.0027.1527.15345,500
Nov 05, 202127.1427.2227.1027.1527.15204,800
Nov 04, 202127.0827.2627.0127.1527.15156,100
Nov 03, 202127.1627.2127.0027.0627.06185,000
Nov 02, 202127.2327.2327.1127.1627.16277,700
Nov 01, 202126.8927.1626.8927.1627.16261,600
Oct 29, 202126.8527.0326.8426.9726.97283,200
Oct 28, 202126.8627.0426.7326.9826.98137,500
Oct 27, 202126.8726.8726.6626.8026.80328,700
Oct 26, 202126.9227.0626.8126.8726.8777,400
Oct 25, 202126.9227.2426.7926.9326.93123,300
Oct 22, 202126.9127.0726.8326.9426.94242,100
Oct 21, 202126.9527.2026.8826.9426.94207,600
Oct 20, 202127.0927.0926.8626.9326.93450,300
Oct 19, 202127.2427.2527.0427.0627.06168,900
Oct 18, 202127.1227.1527.0127.1127.11117,000
Oct 15, 202127.2827.2827.1127.1627.16150,800
Oct 14, 202127.2527.2727.1127.2227.22129,300
Oct 13, 202127.2127.2527.1827.2227.22244,100
Oct 12, 202127.2427.2627.1927.2427.24350,500
Oct 11, 202127.2527.2527.2127.2327.23246,300
Oct 08, 202127.2827.2827.2127.2427.2493,200
Oct 07, 202127.2727.4027.1827.3127.31272,100
Oct 06, 202127.2027.3127.1627.2727.27115,400
Oct 05, 202127.2027.2927.1727.2727.271,484,500
Oct 04, 202127.2227.2627.1627.2027.20184,200
Oct 01, 202127.1527.2927.0327.2327.23342,600
Sep 30, 202127.2227.2627.1127.2027.201,020,900
Sep 29, 202127.2027.2727.1527.2027.20254,900
Sep 28, 202127.0527.2027.0027.2027.20597,700
Sep 27, 202126.9727.2726.8827.0927.09408,700
Sep 24, 202127.1127.2227.0827.1427.14206,700
Sep 23, 202127.2527.2527.0827.1327.13186,400
Sep 22, 202127.2827.3327.1527.2327.23370,500
Sep 21, 202127.2027.2927.1027.2727.27343,800
Sep 20, 202127.1227.2626.9627.1027.10321,100
Sep 17, 202127.3027.3527.0027.2527.25391,600
Sep 16, 202127.1927.3427.1127.3227.32204,100
Sep 15, 202127.2027.3927.0427.3627.36260,500
Sep 14, 202127.1027.2227.0527.2027.20230,100
Sep 13, 202127.1827.2026.9227.0927.09165,400
Sep 10, 202127.4427.4427.0427.0627.06238,700
Sep 09, 202127.5027.5127.3527.3527.35277,500
Sep 08, 202127.5027.5327.4327.4727.47274,000
Sep 07, 202127.5527.5527.4627.4727.47230,100
Sep 03, 202127.4527.5927.4527.5327.53503,100
Sep 02, 202127.4927.6027.4027.5627.56661,500
Sep 01, 202127.2527.6327.0827.4527.45439,000
Aug 31, 202127.2527.2526.7527.2127.21544,000
Aug 30, 202127.6327.6327.2527.2627.26409,300
Aug 27, 202127.5627.6327.5427.5827.58551,300
Aug 26, 202127.6527.6527.3727.6227.62772,300
Aug 25, 202127.6427.7127.5527.6027.60358,300
Aug 24, 202127.5127.7027.3827.6427.64250,100
Aug 23, 202127.5227.6027.4427.4827.48331,100
Aug 20, 202127.3827.6527.3127.5227.52704,900
Aug 19, 202127.3127.4527.2027.4027.40830,200
Aug 18, 202127.3827.4527.0527.2827.28839,100
Aug 17, 202127.5227.5727.2627.3327.331,201,400
Aug 16, 202127.5027.6527.5027.6027.60690,500
Aug 13, 202127.6628.1727.4327.5127.511,043,400
Aug 12, 202127.6727.7627.3427.5727.571,459,600
Aug 11, 202127.8327.9927.5027.5827.581,747,800
Aug 10, 202127.6528.0827.5528.0128.011,282,700
Aug 09, 202127.3927.8427.3927.8327.836,007,000
Aug 06, 202127.7327.8027.1027.3727.3714,357,700
Aug 05, 202124.4824.9223.9324.5224.52927,400
Aug 04, 202123.8124.6123.3524.4824.48811,900
Aug 03, 202124.2924.4423.3323.9923.99729,200
Aug 02, 202123.6524.8323.4824.2324.231,021,900
Jul 30, 202122.8524.0022.8223.3523.35427,100
Jul 29, 202122.4723.4722.4423.1923.19315,900
Jul 28, 202121.5522.8721.5522.4322.43603,100
Jul 27, 202121.9122.5421.2521.5521.55989,500
Jul 26, 202120.2122.0019.8921.8621.86910,400
Jul 23, 202119.6120.4519.0320.0120.01800,500
Jul 22, 202119.7820.0819.2219.6419.64306,100
Jul 21, 202119.3520.4219.3519.9019.90370,700
Jul 20, 202118.5819.7018.4219.1919.19790,600
Jul 19, 202118.2318.7018.1818.4918.49429,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement