Indicators

Intuit (NQ: INTU )

632.31 +5.45 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.12	12.17	11.97	12.00	2,347,501	-0.05(-0.44%)
Nov 27, 2002	11.81	12.15	11.74	12.05	6,666,840	+0.26(+2.23%)
Nov 26, 2002	11.87	11.93	11.71	11.79	5,659,676	-0.16(-1.32%)
Nov 25, 2002	11.85	12.05	11.68	11.95	6,265,324	+0.16(+1.34%)
Nov 22, 2002	11.70	12.02	11.60	11.79	7,012,378	+0.03(+0.27%)
Nov 21, 2002	11.31	11.88	11.29	11.76	9,306,824	+0.42(+3.71%)
Nov 20, 2002	11.17	11.39	10.91	11.34	8,145,438	+0.19(+1.71%)
Nov 19, 2002	10.94	11.18	10.80	11.14	10,065,344	+0.16(+1.42%)
Nov 18, 2002	11.12	11.21	10.89	10.99	8,116,662	-0.11(-0.96%)
Nov 15, 2002	10.80	11.11	10.76	11.10	10,454,047	+0.15(+1.34%)
Nov 14, 2002	11.59	11.61	10.78	10.95	26,003,938	-0.81(-6.87%)
Nov 13, 2002	11.94	12.11	11.55	11.76	12,752,988	-0.31(-2.54%)
Nov 12, 2002	11.57	12.22	11.57	12.06	7,825,079	+0.54(+4.71%)
Nov 11, 2002	11.77	11.79	11.51	11.52	5,074,487	-0.25(-2.10%)
Nov 08, 2002	11.84	11.99	11.64	11.77	6,933,694	-0.09(-0.75%)
Nov 07, 2002	12.12	12.23	11.74	11.86	6,038,937	-0.32(-2.67%)
Nov 06, 2002	12.05	12.20	11.87	12.18	6,279,037	+0.22(+1.80%)
Nov 05, 2002	11.50	12.01	11.50	11.97	6,326,922	+0.40(+3.46%)
Nov 04, 2002	12.15	12.24	11.48	11.57	10,779,127	-0.45(-3.72%)

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.