Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.010 3.320 77,965 +0.38(+13.12%)
Jan 28, 2022 2.840 2.960 2.840 2.935 53,493 +0.03(+1.03%)
Jan 27, 2022 3.450 3.470 2.870 2.905 136,539 -0.47(-13.80%)
Jan 26, 2022 3.690 3.690 3.358 3.370 44,053 -0.30(-8.17%)
Jan 25, 2022 3.800 3.830 3.520 3.670 38,091 +0.05(+1.38%)
Jan 24, 2022 3.900 3.900 3.400 3.620 93,460 -0.23(-5.97%)
Jan 21, 2022 3.710 3.940 3.610 3.850 79,535 +0.04(+1.05%)
Jan 20, 2022 3.690 4.025 3.670 3.810 108,397 +0.12(+3.25%)
Jan 19, 2022 3.440 3.690 3.410 3.690 64,273 +0.29(+8.53%)
Jan 18, 2022 3.510 3.584 3.330 3.400 74,148 -0.20(-5.56%)
Jan 14, 2022 3.600 0 -0.04(-1.10%)
Jan 13, 2022 3.710 3.790 3.600 3.640 50,520 -0.02(-0.55%)
Jan 12, 2022 3.820 3.860 3.630 3.660 53,281 -0.18(-4.69%)
Jan 11, 2022 3.650 3.910 3.540 3.840 65,179 +0.21(+5.79%)
Jan 10, 2022 3.380 3.700 3.330 3.630 74,036 +0.23(+6.76%)
Jan 07, 2022 3.460 3.580 3.350 3.400 49,124 -0.06(-1.73%)
Jan 06, 2022 3.450 3.537 3.330 3.460 74,163 -0.05(-1.42%)
Jan 05, 2022 3.770 3.830 3.490 3.510 56,538 -0.24(-6.40%)
Jan 04, 2022 3.810 3.900 3.680 3.750 34,431 -0.06(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.