Canada Markets close in 5 hrs 44 mins

Intersect ENT, Inc. (XENT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.240.00 (0.00%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 2022------
May 13, 202228.2428.2428.2428.2428.24-
May 12, 202228.2528.2528.2328.2428.24837,170
May 11, 202228.2428.2528.2228.2428.24917,228
May 10, 202228.2028.2528.2028.2428.242,585,673
May 09, 202227.6527.8927.6527.8227.82371,492
May 06, 202227.8027.9527.8027.8127.81531,888
May 05, 202227.8828.0027.3527.8227.82626,570
May 04, 202227.8127.9227.7427.9027.90554,940
May 03, 202227.5527.8727.5527.7527.75427,033
May 02, 202227.3727.6527.3027.6427.64486,391
Apr 29, 202227.7127.7627.3327.3727.37857,147
Apr 28, 202227.8127.9127.7027.7327.73422,545
Apr 27, 202227.9227.9427.8027.8127.81952,239
Apr 26, 202227.9527.9627.9127.9227.921,023,799
Apr 25, 202227.9528.0227.9227.9527.95645,331
Apr 22, 202227.9728.0527.9527.9727.97608,198
Apr 21, 202228.0028.0527.9628.0028.00656,475
Apr 20, 202228.0028.0927.9527.9927.99350,752
Apr 19, 202227.9827.9927.9227.9727.97333,079
Apr 18, 202227.9728.0127.9127.9927.99252,930
Apr 14, 202227.9928.0227.9527.9627.96238,275
Apr 13, 202227.9428.0027.8827.9927.99254,807
Apr 12, 202227.8128.0027.7727.9327.93609,695
Apr 11, 202227.8427.9027.7227.8127.81259,794
Apr 08, 202227.8027.8827.7827.8527.85307,888
Apr 07, 202227.8027.8727.5427.7827.78431,882
Apr 06, 202227.8327.8527.7927.8027.80393,980
Apr 05, 202227.8327.9027.8127.8327.83345,529
Apr 04, 202227.8027.9427.8027.8127.81522,543
Apr 01, 202228.0128.0527.7327.7527.751,001,298
Mar 31, 202228.0428.0628.0028.0128.01261,105
Mar 30, 202227.9828.0527.9428.0228.02465,261
Mar 29, 202228.0028.1127.9528.0028.00228,624
Mar 28, 202227.8327.9527.8327.9527.95192,210
Mar 25, 202227.8327.8927.8327.8527.85297,444
Mar 24, 202227.8027.8527.8027.8427.84325,828
Mar 23, 202227.7727.7827.7427.7727.77182,969
Mar 22, 202227.7527.8127.7527.7627.76195,276
Mar 21, 202227.7627.8027.7127.7527.75217,405
Mar 18, 202227.6227.7927.6227.7527.75445,122
Mar 17, 202227.6327.7727.6027.7427.74185,874
Mar 16, 202227.6727.7227.6427.6927.69150,244
Mar 15, 202227.6627.7327.4827.6727.67214,956
Mar 14, 202227.7127.7127.4727.5727.57156,937
Mar 11, 202227.6027.6027.2127.5327.53225,829
Mar 10, 202227.4527.6127.4527.5927.59185,685
Mar 09, 202227.4027.5227.3527.5127.51427,279
Mar 08, 202227.2527.4727.1527.3327.33202,551
Mar 07, 202227.1427.2827.1027.2527.25101,459
Mar 04, 202227.2027.2827.1727.2527.25105,158
Mar 03, 202227.2927.3227.2527.3127.31124,330
Mar 02, 202227.3527.3927.2527.2927.29205,288
Mar 01, 202227.2527.3927.2127.2927.29347,925
Feb 28, 202227.2227.3527.1927.2027.20287,402
Feb 25, 202227.2027.3727.1827.3327.33132,432
Feb 24, 202227.0027.2027.0027.1627.16169,628
Feb 23, 202227.1527.1527.0827.1227.1292,361
Feb 22, 202227.0627.1827.0627.1327.13109,974
Feb 18, 202227.3427.4627.1427.1627.16253,136
Feb 17, 202227.2827.4627.2727.3327.33375,907
Feb 16, 202227.3427.4627.3027.3227.32205,902
Feb 15, 202227.4227.5127.3827.3827.38225,431
Feb 14, 202227.3927.6627.3927.4227.42225,262
Feb 11, 202227.3027.4727.3027.3327.33259,443
Feb 10, 202227.2527.4327.2527.4027.40219,547
Feb 09, 202227.4427.4827.3027.3527.35137,125
Feb 08, 202227.3127.6227.3127.4327.43134,100
Feb 07, 202227.2027.3227.1827.3127.31109,960
Feb 04, 202227.3027.3327.1827.2027.20307,680
Feb 03, 202227.3027.5227.2527.3227.32390,449
Feb 02, 202227.3427.6027.2027.2927.29290,445
Feb 01, 202227.3827.5127.2627.3027.30539,764
Jan 31, 202227.2027.4027.2027.4027.40282,869
Jan 28, 202227.1427.2427.0927.2327.23201,022
Jan 27, 202227.1727.2027.1327.1827.1872,408
Jan 26, 202227.1627.1927.0727.1727.17143,945
Jan 25, 202227.1227.2127.0527.1227.12206,277
Jan 24, 202227.1027.2227.0527.2027.20295,794
Jan 21, 202227.1127.2527.1127.1327.13301,909
Jan 20, 202227.1927.3127.1627.1827.18295,871
Jan 19, 202227.2427.3227.1727.2027.20379,960
Jan 18, 202227.0327.2727.0327.2327.23109,620
Jan 14, 202227.1827.2827.1827.2327.23126,243
Jan 13, 202227.2627.3027.2327.2327.23149,509
Jan 12, 202227.2727.3227.2527.2827.28128,403
Jan 11, 202227.2927.3227.2327.3027.30175,219
Jan 10, 202227.2527.3227.2527.3027.30121,718
Jan 07, 202227.3127.3627.2927.3027.30202,158
Jan 06, 202227.2627.3527.2627.3027.30168,716
Jan 05, 202227.2927.3527.2527.3227.32303,072
Jan 04, 202227.3027.3927.2327.3127.31217,628
Jan 03, 202227.3127.3827.2427.3127.31393,783
Dec 31, 202127.2427.3627.1827.3127.31109,530
Dec 30, 202127.2927.3927.2327.3227.3271,829
Dec 29, 202127.3327.4627.3027.3527.35151,909
Dec 28, 202127.2027.3527.2027.3427.3469,990
Dec 27, 202127.2227.3927.1627.3327.33151,890
Dec 23, 202127.1527.2627.1127.2227.22214,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...