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 )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 29, 2023 0.3409 0.3499 0.3310 0.3490 220,293 +0.01(+3.87%)
Sep 28, 2023 0.3361 0.3361 0.3100 0.3360 570,945 +0.02(+4.97%)
Sep 27, 2023 0.3750 0.3750 0.3100 0.3201 275,567 -0.02(-5.85%)
Sep 26, 2023 0.3250 0.3500 0.3201 0.3400 379,192 +0.02(+6.25%)
Sep 25, 2023 0.3255 0.3290 0.3150 0.3200 266,525 -0.02(-5.04%)
Sep 22, 2023 0.4080 0.4300 0.3200 0.3370 347,099 -0.06(-15.77%)
Sep 21, 2023 0.3500 0.4200 0.3200 0.4001 557,561 +0.04(+11.11%)
Sep 20, 2023 0.3640 0.3640 0.3500 0.3601 256,477 -0.00(-1.10%)
Sep 19, 2023 0.4047 0.4100 0.3440 0.3641 305,750 -0.05(-11.20%)
Sep 18, 2023 0.4400 0.4671 0.4100 0.4100 297,922 +0.01(+1.74%)
Sep 15, 2023 0.5500 0.5500 0.4030 0.4030 503,884 -0.15(-26.73%)
Sep 14, 2023 0.5700 0.5700 0.5500 0.5500 241,240 -0.01(-2.65%)
Sep 13, 2023 0.6000 0.6000 0.5260 0.5650 490,196 -0.02(-3.68%)
Sep 12, 2023 0.6029 0.6099 0.5847 0.5866 175,987 -0.01(-2.25%)
Sep 11, 2023 0.6800 0.6800 0.6000 0.6001 438,342 -0.07(-10.45%)
Sep 08, 2023 0.6958 0.7123 0.6700 0.6701 239,642 -0.02(-2.90%)
Sep 07, 2023 0.7700 0.7898 0.6800 0.6901 267,783 -0.13(-15.63%)
Sep 06, 2023 0.8723 0.8723 0.7866 0.8179 234,164 -0.03(-3.21%)
Sep 05, 2023 0.8650 0.8800 0.8300 0.8450 181,446 +0.03(+4.19%)
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.