Indicators

Intuit (NQ: INTU )

684.22 +10.07 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.64	10.75	10.61	10.66	3,187,393	+0.01(+0.06%)
Jul 28, 2005	10.66	10.68	10.46	10.65	4,139,235	-0.03(-0.31%)
Jul 27, 2005	10.70	10.75	10.53	10.69	2,700,816	+0.04(+0.33%)
Jul 26, 2005	10.52	10.71	10.43	10.65	4,853,538	-0.10(-0.93%)
Jul 25, 2005	10.73	10.85	10.71	10.75	3,488,274	+0.01(+0.10%)
Jul 22, 2005	10.83	10.85	10.62	10.74	3,971,291	-0.09(-0.84%)
Jul 21, 2005	10.92	10.92	10.71	10.83	2,880,164	-0.04(-0.35%)
Jul 20, 2005	10.83	10.93	10.81	10.87	2,866,221	+0.05(+0.45%)
Jul 19, 2005	10.87	10.88	10.73	10.82	2,897,955	-0.04(-0.33%)
Jul 18, 2005	10.85	10.94	10.83	10.86	3,156,655	-0.02(-0.22%)
Jul 15, 2005	10.95	11.01	10.85	10.88	4,426,869	+0.03(+0.27%)
Jul 14, 2005	10.87	10.94	10.80	10.85	3,834,490	+0.04(+0.33%)
Jul 13, 2005	10.68	10.82	10.61	10.82	4,248,848	+0.13(+1.25%)
Jul 12, 2005	10.51	10.72	10.46	10.68	5,251,139	+0.16(+1.56%)
Jul 11, 2005	10.61	10.65	10.45	10.52	5,480,901	-0.16(-1.46%)
Jul 08, 2005	10.37	10.71	10.31	10.67	8,963,094	+0.34(+3.33%)
Jul 07, 2005	9.973	10.39	9.951	10.33	6,802,125	+0.30(+2.99%)
Jul 06, 2005	9.922	10.04	9.762	10.03	5,951,780	+0.08(+0.78%)
Jul 05, 2005	9.940	10.06	9.826	9.953	2,626,797	-0.04(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.