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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 30, 2021 4.350 4.740 4.350 4.540 754,958 +0.07(+1.57%)
Jul 29, 2021 4.920 5.500 4.430 4.470 3,161,523 -0.54(-10.78%)
Jul 28, 2021 4.460 5.090 4.310 5.010 6,018,186 -0.13(-2.53%)
Jul 27, 2021 3.350 7.250 3.350 5.140 78,137,520 +1.76(+52.07%)
Jul 26, 2021 3.760 3.760 3.330 3.380 494,984 -0.49(-12.66%)
Jul 23, 2021 4.130 4.220 3.800 3.870 373,732 -0.26(-6.30%)
Jul 22, 2021 4.170 4.350 4.020 4.130 420,286 -0.08(-1.90%)
Jul 21, 2021 4.060 4.250 3.885 4.210 792,233 -0.05(-1.17%)
Jul 20, 2021 5.060 5.090 4.020 4.260 2,682,972 -4.24(-49.88%)
Jul 19, 2021 9.520 9.650 7.880 8.500 655,524 -1.50(-15.00%)
Jul 16, 2021 9.320 10.88 9.010 10.00 838,742 +0.71(+7.64%)
Jul 15, 2021 8.930 9.540 8.610 9.290 427,681 +0.32(+3.57%)
Jul 14, 2021 9.320 10.28 8.880 8.970 611,560 -0.33(-3.55%)
Jul 13, 2021 9.830 9.880 9.000 9.300 646,903 -0.72(-7.19%)
Jul 12, 2021 11.01 11.06 9.620 10.02 613,838 -1.22(-10.85%)
Jul 09, 2021 11.61 11.88 11.20 11.24 115,149 -0.46(-3.93%)
Jul 08, 2021 11.70 12.13 11.27 11.70 381,735 -0.46(-3.78%)
Jul 07, 2021 13.65 13.65 11.57 12.16 267,666 -1.45(-10.65%)
Jul 06, 2021 13.14 13.95 13.14 13.61 110,623 +0.18(+1.34%)
Jul 02, 2021 14.36 14.58 13.32 13.43 125,034 -1.37(-9.26%)
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.