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 )

0.8400 -0.0800 (-8.70%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 395.00 511.40 390.80 467.40 33,724 +74.20(+18.87%)
Mar 30, 2021 418.20 419.80 380.00 393.20 15,820 -25.60(-6.11%)
Mar 29, 2021 459.80 460.00 410.01 418.80 7,236 -42.20(-9.15%)
Mar 26, 2021 480.00 496.20 433.40 461.00 9,855 -16.60(-3.48%)
Mar 25, 2021 476.80 500.20 460.00 477.60 6,667 -2.40(-0.50%)
Mar 24, 2021 567.40 575.53 478.20 480.00 7,699 -62.40(-11.50%)
Mar 23, 2021 541.80 550.00 518.00 542.40 4,206 -6.40(-1.17%)
Mar 22, 2021 527.00 558.00 521.00 548.80 6,876 +12.00(+2.24%)
Mar 19, 2021 488.20 539.40 471.60 536.80 27,705 +67.40(+14.36%)
Mar 18, 2021 514.00 520.00 467.40 469.40 6,737 -44.60(-8.68%)
Mar 17, 2021 523.20 534.00 494.20 514.00 12,497 -19.40(-3.64%)
Mar 16, 2021 540.00 555.37 506.00 533.40 10,485 -6.20(-1.15%)
Mar 15, 2021 468.00 598.00 464.40 539.60 27,086 +72.40(+15.50%)
Mar 12, 2021 464.80 500.00 463.80 467.20 14,950 +17.20(+3.82%)
Mar 11, 2021 473.20 495.00 414.60 450.00 11,113 -18.80(-4.01%)
Mar 10, 2021 423.00 479.00 413.20 468.80 12,465 +55.00(+13.29%)
Mar 09, 2021 408.20 430.00 403.80 413.80 8,380 +22.80(+5.83%)
Mar 08, 2021 360.00 425.00 357.60 391.00 8,999 +27.80(+7.65%)
Mar 05, 2021 370.00 389.60 352.20 363.20 11,850 -4.60(-1.25%)
Mar 04, 2021 374.80 394.03 351.00 367.80 15,200 -3.60(-0.97%)
Mar 03, 2021 469.60 469.60 366.00 371.40 16,739 -99.00(-21.05%)
Mar 02, 2021 451.80 485.00 441.98 470.40 6,411 +18.20(+4.02%)
Mar 01, 2021 493.00 498.40 437.60 452.20 12,583 -35.40(-7.26%)
Feb 26, 2021 400.00 545.80 377.80 487.60 45,895 +112.20(+29.89%)
Feb 25, 2021 405.60 419.00 370.20 375.40 6,299 -25.80(-6.43%)
Feb 24, 2021 414.60 437.90 391.20 401.20 5,529 -14.40(-3.46%)
Feb 23, 2021 406.60 422.80 380.00 415.60 10,437 -10.00(-2.35%)
Feb 22, 2021 430.20 452.57 416.00 425.60 3,909 -9.40(-2.16%)
Feb 19, 2021 451.20 459.45 430.40 435.00 3,085 -2.60(-0.59%)
Feb 18, 2021 441.40 454.20 434.20 437.60 6,170 -17.40(-3.82%)
Feb 17, 2021 451.40 483.40 444.00 455.00 6,874 -8.60(-1.86%)
Feb 16, 2021 470.00 475.66 442.00 463.60 6,818 +0.60(+0.13%)
Feb 12, 2021 473.00 489.60 456.00 463.00 3,715 -8.40(-1.78%)
Feb 11, 2021 510.00 523.00 446.60 471.40 8,829 -30.00(-5.98%)
Feb 10, 2021 560.00 565.00 490.00 501.40 7,253 -52.60(-9.49%)
Feb 09, 2021 520.00 554.00 519.00 554.00 7,030 +35.00(+6.74%)
Feb 08, 2021 523.20 537.80 492.00 519.00 9,575 +14.80(+2.94%)
Feb 05, 2021 490.00 521.60 485.00 504.20 9,230 +15.20(+3.11%)
Feb 04, 2021 478.60 491.40 466.80 489.00 3,961 +23.00(+4.94%)
Feb 03, 2021 450.00 470.20 430.40 466.00 4,259 +22.20(+5.00%)
Feb 02, 2021 438.00 444.60 422.60 443.80 3,250 +15.80(+3.69%)
Feb 01, 2021 424.60 445.60 415.40 428.00 4,589 +14.00(+3.38%)
Jan 29, 2021 435.00 459.60 406.00 414.00 8,150 -20.00(-4.61%)
Jan 28, 2021 441.40 485.60 416.00 434.00 9,467 +19.40(+4.68%)
Jan 27, 2021 468.40 468.40 404.00 414.60 12,113 -65.20(-13.59%)
Jan 26, 2021 504.00 504.00 473.60 479.80 5,734 -24.20(-4.80%)
Jan 25, 2021 503.00 504.00 481.20 504.00 6,277 +8.40(+1.69%)
Jan 22, 2021 482.40 506.88 477.00 495.60 5,290 +4.60(+0.94%)
Jan 21, 2021 507.00 509.80 481.40 491.00 8,754 +6.00(+1.24%)
Jan 20, 2021 510.00 517.00 475.40 485.00 9,587 -15.20(-3.04%)
Jan 19, 2021 480.20 520.00 475.00 500.20 15,259 +39.40(+8.55%)
Jan 15, 2021 508.40 517.84 445.60 460.80 10,890 -38.60(-7.73%)
Jan 14, 2021 507.40 552.80 454.60 499.40 19,165 +21.80(+4.56%)
Jan 13, 2021 429.40 493.80 406.20 477.60 22,224 +75.00(+18.63%)
Jan 12, 2021 346.80 435.60 344.00 402.60 17,125 +58.00(+16.83%)
Jan 11, 2021 367.20 367.20 337.80 344.60 4,553 -26.60(-7.17%)
Jan 08, 2021 360.20 406.46 359.80 371.20 12,425 +6.40(+1.75%)
Jan 07, 2021 373.00 373.00 357.79 364.80 2,040 -4.80(-1.30%)
Jan 06, 2021 357.00 376.40 353.20 369.60 3,027 +14.20(+4.00%)
Jan 05, 2021 342.20 363.62 342.20 355.40 2,265 +13.20(+3.86%)
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.