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 )

1.520 -0.020 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2023 0.2599 0.2600 0.2414 0.2530 482,306 -0.00(-0.59%)
Dec 28, 2023 0.2500 0.2580 0.2467 0.2545 734,937 +0.00(+1.76%)
Dec 27, 2023 0.2530 0.2566 0.2451 0.2501 386,176 +0.00(+0.04%)
Dec 26, 2023 0.2500 0.2510 0.2414 0.2500 353,788 +0.00(+0.04%)
Dec 22, 2023 0.2440 0.2515 0.2351 0.2499 325,743 +0.01(+4.56%)
Dec 21, 2023 0.2511 0.2599 0.2310 0.2390 173,744 -0.01(-4.40%)
Dec 20, 2023 0.2500 0.2559 0.2418 0.2500 226,853 +0.00(+2.00%)
Dec 19, 2023 0.2401 0.2520 0.2303 0.2451 439,796 +0.01(+3.55%)
Dec 18, 2023 0.2280 0.2501 0.2220 0.2367 517,338 +0.01(+6.62%)
Dec 15, 2023 0.2400 0.2435 0.2200 0.2220 573,924 -0.01(-4.10%)
Dec 14, 2023 0.2290 0.2399 0.2290 0.2315 565,418 +0.01(+5.13%)
Dec 13, 2023 0.2400 0.2397 0.1900 0.2202 1,177,728 -0.02(-7.63%)
Dec 12, 2023 0.2380 0.2500 0.2380 0.2384 671,621 +0.00(+1.36%)
Dec 11, 2023 0.2900 0.2949 0.2285 0.2352 1,322,845 -0.05(-17.76%)
Dec 08, 2023 0.2850 0.2900 0.2811 0.2860 285,131 +0.00(+0.70%)
Dec 07, 2023 0.2999 0.3033 0.2801 0.2840 524,341 -0.01(-3.40%)
Dec 06, 2023 0.3200 0.3287 0.2910 0.2940 624,112 -0.04(-11.45%)
Dec 05, 2023 0.3300 0.3399 0.3222 0.3320 140,650 -0.00(-0.12%)
Dec 04, 2023 0.3400 0.3400 0.3202 0.3324 168,914 -0.01(-1.80%)
Dec 01, 2023 0.3374 0.3399 0.3150 0.3385 207,057 +0.00(+0.30%)
Nov 30, 2023 0.3300 0.3498 0.3161 0.3375 193,138 +0.00(+1.29%)
Nov 29, 2023 0.3600 0.3799 0.3304 0.3332 301,995 -0.03(-7.44%)
Nov 28, 2023 0.3727 0.3990 0.3502 0.3600 387,014 +0.02(+4.44%)
Nov 27, 2023 0.3478 0.3689 0.3401 0.3447 349,921 +0.00(+0.23%)
Nov 24, 2023 0.3500 0.3500 0.3301 0.3439 73,948 -0.00(-0.03%)
Nov 22, 2023 0.3401 0.3520 0.3301 0.3440 156,799 -0.00(-0.29%)
Nov 21, 2023 0.3620 0.3699 0.3150 0.3450 416,721 -0.02(-4.75%)
Nov 20, 2023 0.3790 0.3878 0.3601 0.3622 434,490 -0.02(-4.33%)
Nov 17, 2023 0.4100 0.4101 0.3650 0.3786 618,357 -0.04(-8.77%)
Nov 16, 2023 0.4100 0.4450 0.4000 0.4150 954,905 +0.00(+1.19%)
Nov 15, 2023 0.4400 0.4649 0.4050 0.4101 1,830,992 -0.12(-22.61%)
Nov 14, 2023 0.4349 0.5299 0.4201 0.5299 1,167,082 +0.11(+26.41%)
Nov 13, 2023 0.4751 0.4800 0.3500 0.4192 1,526,896 -0.06(-12.48%)
Nov 10, 2023 0.5001 0.6200 0.4401 0.4790 3,878,716 -0.01(-2.64%)
Nov 09, 2023 0.4200 0.5000 0.3702 0.4920 4,030,692 +0.08(+17.99%)
Nov 08, 2023 0.3238 0.4184 0.3121 0.4170 5,634,351 +0.12(+39.00%)
Nov 07, 2023 0.3160 0.3199 0.2810 0.3000 2,526,202 -0.01(-2.60%)
Nov 06, 2023 0.3289 0.3290 0.3011 0.3080 209,689 -0.02(-5.95%)
Nov 03, 2023 0.3100 0.3399 0.3030 0.3275 672,868 +0.02(+7.73%)
Nov 02, 2023 0.3000 0.3111 0.2949 0.3040 587,498 +0.01(+2.60%)
Nov 01, 2023 0.3100 0.3100 0.2950 0.2963 105,729 -0.00(-1.63%)
Oct 31, 2023 0.2988 0.3019 0.2950 0.3012 302,761 +0.00(+0.33%)
Oct 30, 2023 0.3000 0.3050 0.2950 0.3002 263,231 +0.00(+0.07%)
Oct 27, 2023 0.3248 0.3248 0.2941 0.3000 505,811 -0.01(-3.54%)
Oct 26, 2023 0.3293 0.3293 0.3023 0.3110 178,107 -0.01(-3.42%)
Oct 25, 2023 0.3400 0.3520 0.2800 0.3220 902,421 -0.02(-6.67%)
Oct 24, 2023 0.3784 0.3899 0.3401 0.3450 304,806 -0.03(-7.46%)
Oct 23, 2023 0.3748 0.3769 0.3601 0.3728 218,886 -0.00(-1.22%)
Oct 20, 2023 0.3457 0.3798 0.3452 0.3774 298,733 +0.01(+2.03%)
Oct 19, 2023 0.3922 0.4020 0.3422 0.3699 374,039 -0.03(-6.80%)
Oct 18, 2023 0.3900 0.4086 0.3802 0.3969 463,204 -0.01(-2.72%)
Oct 17, 2023 0.3800 0.4350 0.3700 0.4080 1,043,920 +0.03(+7.26%)
Oct 16, 2023 0.3300 0.4000 0.3207 0.3804 1,388,316 +0.08(+25.96%)
Oct 13, 2023 0.3051 0.3328 0.3000 0.3020 1,037,058 -0.00(-0.98%)
Oct 12, 2023 0.3200 0.3360 0.3005 0.3050 1,733,904 -0.04(-11.21%)
Oct 11, 2023 0.3832 0.3889 0.3400 0.3435 3,296,226 -0.09(-20.58%)
Oct 10, 2023 0.4583 0.6072 0.4113 0.4325 38,619,900 +0.08(+23.57%)
Oct 09, 2023 0.3300 0.3779 0.3150 0.3500 353,299 +0.05(+14.90%)
Oct 06, 2023 0.3000 0.3198 0.3000 0.3046 89,933 +0.01(+3.57%)
Oct 05, 2023 0.3375 0.3375 0.2700 0.2941 208,940 -0.04(-10.88%)
Oct 04, 2023 0.3300 0.3389 0.3230 0.3300 42,284 -0.01(-2.22%)
Oct 03, 2023 0.3700 0.3700 0.3301 0.3375 149,837 -0.02(-4.66%)
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.