Canada markets closed

Intersect ENT, Inc. (XENT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.13-0.05 (-0.18%)
At close: 04:00PM EST
27.13 0.00 (0.00%)
After hours: 04:31PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202227.1127.2527.1127.1327.13301,900
Jan. 20, 202227.1927.3127.1627.1827.18295,900
Jan. 19, 202227.2427.3227.1727.2027.20380,000
Jan. 18, 202227.0327.2727.0327.2327.23109,600
Jan. 14, 202227.1827.2827.1827.2327.23126,200
Jan. 13, 202227.2627.3027.2327.2327.23149,500
Jan. 12, 202227.2727.3227.2527.2827.28128,400
Jan. 11, 202227.2927.3227.2327.3027.30175,200
Jan. 10, 202227.2527.3227.2527.3027.30121,700
Jan. 07, 202227.3127.3627.2927.3027.30202,200
Jan. 06, 202227.2627.3527.2627.3027.30168,700
Jan. 05, 202227.2927.3527.2527.3227.32303,100
Jan. 04, 202227.3027.3927.2327.3127.31217,600
Jan. 03, 202227.3127.3827.2427.3127.31393,800
Dec. 31, 202127.2427.3627.1827.3127.31109,500
Dec. 30, 202127.2927.3927.2327.3227.3271,800
Dec. 29, 202127.3327.4627.3027.3527.35151,900
Dec. 28, 202127.2027.3527.2027.3427.3470,000
Dec. 27, 202127.2227.3927.1627.3327.33151,900
Dec. 23, 202127.1527.2627.1127.2227.22214,800
Dec. 22, 202127.1227.1527.0827.1127.11133,300
Dec. 21, 202127.1827.1927.0627.1027.10183,900
Dec. 20, 202127.1027.1527.0327.1227.12144,100
Dec. 17, 202127.1027.1627.0627.1027.10269,400
Dec. 16, 202127.1427.2227.0527.0827.08201,700
Dec. 15, 202127.1027.2027.0327.0527.05256,200
Dec. 14, 202127.0327.1426.8027.0627.06297,000
Dec. 13, 202127.0427.1826.8127.0727.07130,100
Dec. 10, 202127.0727.0826.9427.0427.04106,900
Dec. 09, 202127.0127.0627.0027.0527.0570,300
Dec. 08, 202127.0227.1026.9427.0627.0672,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...