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 -0.130 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.680 1.720 1.531 1.560 307,345 -0.02(-1.27%)
May 30, 2023 1.420 1.585 1.410 1.580 159,404 +0.23(+17.05%)
May 26, 2023 1.330 1.360 1.300 1.350 76,901 +0.07(+5.46%)
May 25, 2023 1.290 1.360 1.260 1.280 40,524 -0.03(-2.29%)
May 24, 2023 1.360 1.440 1.300 1.310 45,284 -0.01(-0.76%)
May 23, 2023 1.300 1.350 1.260 1.320 68,305 +0.11(+9.25%)
May 22, 2023 1.300 1.350 1.120 1.208 169,062 -0.11(-8.47%)
May 19, 2023 1.450 1.450 1.320 1.320 80,015 -0.06(-4.35%)
May 18, 2023 1.410 1.540 1.320 1.380 150,030 -0.03(-2.13%)
May 17, 2023 1.390 1.410 1.310 1.410 74,786 +0.10(+7.63%)
May 16, 2023 1.500 1.536 1.260 1.310 144,224 -0.08(-5.76%)
May 15, 2023 1.440 1.440 1.300 1.390 39,829 +0.05(+3.73%)
May 12, 2023 1.600 1.600 1.291 1.340 68,172 -0.36(-21.18%)
May 11, 2023 1.500 1.980 1.500 1.700 226,549 +0.30(+21.43%)
May 10, 2023 1.250 1.440 1.250 1.400 25,439 +0.14(+11.11%)
May 09, 2023 1.250 1.280 1.233 1.260 19,374 +0.03(+2.44%)
May 08, 2023 1.200 1.270 1.200 1.230 32,710 +0.05(+4.24%)
May 05, 2023 1.080 1.230 1.080 1.180 12,265 +0.06(+5.36%)
May 04, 2023 1.060 1.120 1.060 1.120 7,812 +0.07(+6.67%)
May 03, 2023 1.060 1.090 1.040 1.050 12,376 +0.02(+1.94%)
May 02, 2023 1.080 1.080 0.9808 1.030 15,361 -0.03(-2.83%)
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.