Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuit
(NQ:
INTU
)
573.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
9.426
9.519
9.277
9.306
5,421,599
-0.18(-1.90%)
Nov 29, 2004
9.579
9.652
9.408
9.486
3,201,792
-0.08(-0.84%)
Nov 26, 2004
9.606
9.630
9.566
9.566
828,437
-0.03(-0.32%)
Nov 24, 2004
9.660
9.717
9.579
9.597
2,829,051
-0.02(-0.21%)
Nov 23, 2004
9.597
9.646
9.577
9.617
2,797,128
-0.00(-0.02%)
Nov 22, 2004
9.648
9.741
9.606
9.619
2,346,826
-0.04(-0.46%)
Nov 19, 2004
9.670
9.784
9.450
9.664
4,163,318
+0.00(+0.00%)
Nov 18, 2004
9.773
9.886
9.350
9.664
7,707,951
-0.02(-0.22%)
Nov 17, 2004
9.708
9.804
9.648
9.685
5,445,654
-0.01(-0.12%)
Nov 16, 2004
9.806
9.808
9.688
9.697
2,968,435
-0.10(-0.98%)
Nov 15, 2004
9.675
9.844
9.652
9.793
3,588,920
+0.12(+1.27%)
Nov 12, 2004
9.595
9.684
9.559
9.670
2,392,239
+0.02(+0.21%)
Nov 11, 2004
9.572
9.753
9.563
9.650
3,127,378
+0.10(+1.02%)
Nov 10, 2004
9.726
9.739
9.537
9.552
4,016,740
-0.18(-1.89%)
Nov 09, 2004
9.757
9.859
9.655
9.737
4,373,519
-0.02(-0.19%)
Nov 08, 2004
9.619
9.801
9.608
9.755
5,267,602
+0.16(+1.67%)
Nov 05, 2004
9.964
9.977
9.457
9.595
13,902,009
-0.67(-6.56%)
Nov 04, 2004
10.18
10.33
10.08
10.27
2,722,939
+0.14(+1.38%)
Nov 03, 2004
10.10
10.21
9.855
10.13
4,719,282
+0.05(+0.49%)
Nov 02, 2004
10.15
10.26
10.05
10.08
2,415,619
-0.10(-0.94%)
Nov 01, 2004
10.05
10.29
10.05
10.18
2,870,192
+0.09(+0.86%)
Oct 29, 2004
10.11
10.23
10.02
10.09
2,979,002
-0.09(-0.90%)
Oct 28, 2004
10.05
10.23
10.01
10.18
2,542,639
+0.12(+1.16%)
Oct 27, 2004
9.759
10.12
9.697
10.06
4,108,239
+0.33(+3.35%)
Oct 26, 2004
9.717
9.857
9.644
9.737
3,384,790
-0.01(-0.09%)
Oct 25, 2004
9.833
9.888
9.652
9.746
3,115,014
-0.14(-1.37%)
Oct 22, 2004
10.10
10.12
9.882
9.882
2,773,073
-0.15(-1.49%)
Oct 21, 2004
10.01
10.12
9.957
10.03
3,762,476
-0.02(-0.22%)
Oct 20, 2004
9.884
10.10
9.853
10.05
3,035,205
-0.01(-0.11%)
Oct 19, 2004
10.21
10.34
10.03
10.06
3,418,512
-0.14(-1.39%)
Oct 18, 2004
9.977
10.23
9.933
10.21
2,606,935
+0.21(+2.14%)
Oct 15, 2004
10.11
10.18
9.986
9.993
4,222,220
-0.07(-0.71%)
Oct 14, 2004
9.913
10.09
9.899
10.06
4,754,578
+0.15(+1.50%)
Oct 13, 2004
9.884
9.977
9.862
9.915
2,887,952
+0.07(+0.68%)
Oct 12, 2004
9.710
9.919
9.690
9.848
2,446,868
+0.04(+0.41%)
Oct 11, 2004
9.833
9.906
9.730
9.808
2,861,874
+0.04(+0.41%)
Oct 08, 2004
9.986
10.00
9.739
9.768
5,451,499
-0.31(-3.07%)
Oct 07, 2004
10.28
10.29
10.06
10.08
4,117,681
-0.20(-1.99%)
Oct 06, 2004
10.21
10.28
10.16
10.28
3,255,522
+0.10(+1.00%)
Oct 05, 2004
10.23
10.32
10.13
10.18
4,468,615
-0.02(-0.17%)
Oct 04, 2004
10.45
10.48
10.16
10.20
5,101,240
-0.19(-1.86%)
Oct 01, 2004
10.12
10.45
10.10
10.39
5,648,436
+0.29(+2.91%)
Sep 30, 2004
9.853
10.11
9.835
10.10
7,096,009
+0.12(+1.20%)
Sep 29, 2004
9.592
9.977
9.592
9.977
5,597,178
+0.34(+3.58%)
Sep 28, 2004
9.655
9.670
9.475
9.632
2,683,597
+0.01(+0.09%)
Sep 27, 2004
9.753
9.753
9.552
9.624
3,451,110
-0.13(-1.37%)
Sep 24, 2004
9.775
9.915
9.750
9.757
2,613,680
-0.02(-0.23%)
Sep 23, 2004
9.699
9.890
9.699
9.779
3,342,300
+0.04(+0.43%)
Sep 22, 2004
9.919
9.922
9.708
9.737
2,845,462
-0.18(-1.77%)
Sep 21, 2004
9.853
9.924
9.753
9.913
2,779,817
+0.05(+0.52%)
Sep 20, 2004
9.864
10.02
9.788
9.862
2,965,063
-0.05(-0.47%)
Sep 17, 2004
9.913
10.00
9.875
9.908
3,423,682
+0.02(+0.18%)
Sep 16, 2004
9.868
9.986
9.821
9.890
2,869,293
+0.06(+0.59%)
Sep 15, 2004
9.864
9.877
9.741
9.833
3,470,893
-0.05(-0.54%)
Sep 14, 2004
9.919
9.944
9.773
9.886
5,712,508
-0.01(-0.09%)
Sep 13, 2004
9.899
9.970
9.766
9.895
3,791,027
-0.03(-0.34%)
Sep 10, 2004
9.686
9.977
9.606
9.928
4,704,444
+0.31(+3.19%)
Sep 09, 2004
9.590
9.681
9.548
9.621
3,217,529
+0.07(+0.72%)
Sep 08, 2004
9.650
9.675
9.439
9.552
5,203,305
-0.12(-1.29%)
Sep 07, 2004
9.637
9.753
9.604
9.677
4,167,140
+0.12(+1.28%)
Sep 03, 2004
9.628
9.675
9.452
9.555
3,514,957
-0.13(-1.33%)
Sep 02, 2004
9.434
9.684
9.419
9.684
5,019,858
+0.28(+2.96%)
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
.