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 )

1.980 +0.060 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 4.180 4.280 3.720 4.070 53,116 -0.16(-3.78%)
Aug 30, 2022 4.310 4.370 4.120 4.230 17,500 -0.08(-1.86%)
Aug 29, 2022 4.370 4.370 4.064 4.310 29,111 +0.21(+5.12%)
Aug 26, 2022 4.090 4.160 4.038 4.100 28,906 +0.15(+3.80%)
Aug 25, 2022 4.260 4.324 3.950 3.950 59,117 -0.35(-8.14%)
Aug 24, 2022 4.450 4.630 4.250 4.300 48,916 -0.25(-5.49%)
Aug 23, 2022 4.460 4.750 4.300 4.550 35,150 +0.12(+2.71%)
Aug 22, 2022 4.000 4.490 4.000 4.430 22,478 +0.31(+7.52%)
Aug 19, 2022 4.160 4.180 4.010 4.120 7,105 -0.04(-0.96%)
Aug 18, 2022 4.240 4.370 4.030 4.160 76,284 -0.06(-1.42%)
Aug 17, 2022 4.010 4.260 4.010 4.220 22,047 +0.12(+2.93%)
Aug 16, 2022 4.030 4.140 4.010 4.100 64,575 +0.04(+0.99%)
Aug 15, 2022 4.190 4.190 4.030 4.060 15,639 -0.14(-3.33%)
Aug 12, 2022 4.000 4.200 3.960 4.200 64,850 +0.20(+5.00%)
Aug 11, 2022 4.260 4.300 4.000 4.000 38,330 -0.30(-6.98%)
Aug 10, 2022 4.470 4.750 4.210 4.300 79,212 -0.14(-3.15%)
Aug 09, 2022 4.360 4.500 4.200 4.440 55,145 +0.29(+6.99%)
Aug 08, 2022 3.910 4.250 3.910 4.150 41,086 +0.21(+5.33%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
Jul 01, 2022 3.840 3.920 3.750 3.840 24,332 -0.07(-1.79%)
Jun 30, 2022 3.900 3.973 3.761 3.910 37,392 -0.06(-1.51%)
Jun 29, 2022 3.960 4.000 3.800 3.970 116,755 +0.05(+1.28%)
Jun 28, 2022 3.850 3.970 3.830 3.920 35,654 +0.09(+2.35%)
Jun 27, 2022 3.780 3.870 3.700 3.830 18,921 +0.00(+0.00%)
Jun 24, 2022 3.940 3.940 3.810 3.830 31,668 -0.01(-0.26%)
Jun 23, 2022 3.770 3.920 3.730 3.840 32,098 +0.13(+3.50%)
Jun 22, 2022 3.660 3.940 3.660 3.710 52,132 -0.07(-1.85%)
Jun 21, 2022 3.890 3.900 3.670 3.780 80,447 -0.11(-2.83%)
Jun 17, 2022 3.890 3.973 3.780 3.890 82,415 +0.05(+1.30%)
Jun 16, 2022 3.610 3.955 3.610 3.840 77,529 +0.11(+2.95%)
Jun 15, 2022 3.750 3.805 3.660 3.730 33,508 -0.02(-0.53%)
Jun 14, 2022 3.600 3.780 3.500 3.750 77,074 +0.12(+3.31%)
Jun 13, 2022 3.630 3.630 3.440 3.630 78,255 -0.04(-1.09%)
Jun 10, 2022 3.740 3.930 3.510 3.670 60,835 -0.11(-2.91%)
Jun 09, 2022 3.750 3.900 3.700 3.780 107,750 +0.05(+1.34%)
Jun 08, 2022 3.410 3.840 3.410 3.730 90,573 +0.25(+7.18%)
Jun 07, 2022 3.210 3.500 3.210 3.480 56,777 +0.20(+6.10%)
Jun 06, 2022 3.110 3.340 3.030 3.280 75,670 +0.10(+3.14%)
Jun 03, 2022 3.390 3.390 2.950 3.180 55,230 -0.07(-2.15%)
Jun 02, 2022 2.820 3.400 2.810 3.250 128,232 +0.43(+15.25%)
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.