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:

Intrusion Inc (NQ: INTZ )

2.380 +0.380 (+19.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 1.920 2.440 1.770 2.380 331,079 +0.38(+19.00%)
May 12, 2022 2.010 2.190 1.920 2.000 77,799 -0.16(-7.41%)
May 11, 2022 1.940 2.290 1.940 2.160 52,539 +0.12(+5.88%)
May 10, 2022 2.130 2.190 1.950 2.040 20,297 +0.04(+2.00%)
May 09, 2022 2.130 2.170 2.000 2.000 27,775 -0.19(-8.68%)
May 06, 2022 2.220 2.290 2.085 2.190 15,360 +0.00(+0.00%)
May 05, 2022 2.320 2.320 2.170 2.190 29,500 -0.12(-5.19%)
May 04, 2022 2.300 2.350 2.240 2.310 10,668 +0.06(+2.67%)
May 03, 2022 2.200 2.370 2.130 2.250 33,246 +0.02(+0.90%)
May 02, 2022 2.160 2.390 2.091 2.230 36,109 +0.09(+4.21%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
Apr 01, 2022 2.520 2.540 2.382 2.460 33,033 -0.02(-0.81%)
Mar 31, 2022 2.560 2.590 2.400 2.480 70,203 -0.02(-0.80%)
Mar 30, 2022 2.340 2.540 2.330 2.500 79,686 +0.16(+6.84%)
Mar 29, 2022 2.460 2.570 2.310 2.340 87,684 -0.17(-6.77%)
Mar 28, 2022 2.580 2.680 2.403 2.510 58,905 -0.08(-3.09%)
Mar 25, 2022 2.780 2.870 2.510 2.590 75,661 -0.15(-5.47%)
Mar 24, 2022 2.800 2.800 2.600 2.740 84,346 -0.08(-2.84%)
Mar 23, 2022 2.570 2.850 2.510 2.820 139,210 +0.18(+6.82%)
Mar 22, 2022 2.830 2.910 2.510 2.640 272,547 +0.05(+1.93%)
Mar 21, 2022 2.490 2.830 2.400 2.590 772,824 +0.07(+2.78%)
Mar 18, 2022 2.400 2.640 2.300 2.520 302,415 +0.17(+7.23%)
Mar 17, 2022 2.140 2.540 2.120 2.350 187,579 +0.12(+5.38%)
Mar 16, 2022 2.000 2.300 2.000 2.230 135,222 +0.23(+11.50%)
Mar 15, 2022 2.010 2.060 1.800 2.000 336,403 +0.03(+1.52%)
Mar 14, 2022 3.040 3.040 1.850 1.970 1,017,180 -0.99(-33.45%)
Mar 11, 2022 3.060 3.100 2.870 2.960 378,874 -0.12(-3.90%)
Mar 10, 2022 3.080 3.190 2.950 3.080 688,819 +0.09(+3.01%)
Mar 09, 2022 3.700 3.700 2.880 2.990 1,826,339 -0.80(-21.11%)
Mar 08, 2022 3.490 4.110 3.310 3.790 1,273,249 +0.28(+7.98%)
Mar 07, 2022 3.400 3.680 3.310 3.510 155,284 +0.07(+2.03%)
Mar 04, 2022 3.700 3.750 3.400 3.440 135,047 -0.34(-8.99%)
Mar 03, 2022 3.870 3.970 3.680 3.780 127,477 -0.12(-3.08%)
Mar 02, 2022 3.970 3.980 3.670 3.900 143,968 -0.01(-0.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.