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 UNCHANGED
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 (%)
Aug 31, 2023 0.7300 0.8999 0.7200 0.8100 302,685 +0.10(+14.88%)
Aug 30, 2023 0.7041 0.7225 0.6800 0.7051 303,106 +0.02(+2.19%)
Aug 29, 2023 0.6700 0.6999 0.6520 0.6900 284,208 +0.01(+0.74%)
Aug 28, 2023 0.6712 0.7600 0.6700 0.6849 212,202 +0.01(+2.22%)
Aug 25, 2023 0.6867 0.6867 0.6600 0.6700 138,677 -0.01(-1.47%)
Aug 24, 2023 0.7700 0.7999 0.6700 0.6800 175,339 -0.07(-9.63%)
Aug 23, 2023 0.7470 0.7560 0.7001 0.7525 247,404 +0.02(+3.08%)
Aug 22, 2023 0.7500 0.7500 0.6000 0.7300 407,522 -0.01(-0.82%)
Aug 21, 2023 0.7757 0.7869 0.7005 0.7360 129,417 -0.02(-3.16%)
Aug 18, 2023 0.7708 0.7724 0.7501 0.7600 128,332 -0.01(-1.53%)
Aug 17, 2023 0.8858 0.8858 0.7700 0.7718 156,136 -0.09(-10.25%)
Aug 16, 2023 0.8600 0.8700 0.8500 0.8599 117,364 -0.01(-1.16%)
Aug 15, 2023 0.9800 0.9800 0.8550 0.8700 183,027 -0.13(-13.00%)
Aug 14, 2023 0.9700 1.000 0.9023 1.000 379,710 -0.02(-1.96%)
Aug 11, 2023 1.030 1.030 1.010 1.020 216,923 -0.01(-0.97%)
Aug 10, 2023 1.050 1.060 1.001 1.030 143,473 -0.01(-0.96%)
Aug 09, 2023 1.040 1.060 1.030 1.040 115,649 +0.01(+0.97%)
Aug 08, 2023 1.040 1.040 1.020 1.030 170,502 +0.01(+0.98%)
Aug 07, 2023 1.060 1.060 1.000 1.020 122,672 +0.00(+0.00%)
Aug 04, 2023 1.020 1.020 1.010 1.020 86,209 +0.01(+0.99%)
Aug 03, 2023 1.010 1.020 1.001 1.010 87,335 +0.00(+0.00%)
Aug 02, 2023 1.020 1.020 1.000 1.010 146,926 -0.01(-0.98%)
Aug 01, 2023 1.060 1.070 1.000 1.020 418,789 -0.03(-2.86%)
Jul 31, 2023 1.080 1.080 1.020 1.050 182,709 -0.01(-1.41%)
Jul 28, 2023 1.060 1.077 1.030 1.065 109,768 +0.00(+0.47%)
Jul 27, 2023 1.050 1.071 1.040 1.060 54,085 +0.01(+0.95%)
Jul 26, 2023 1.090 1.090 1.030 1.050 91,329 -0.02(-1.87%)
Jul 25, 2023 1.070 1.100 1.000 1.070 224,050 +0.04(+3.88%)
Jul 24, 2023 1.090 1.090 1.010 1.030 82,238 -0.02(-1.90%)
Jul 21, 2023 1.060 1.070 1.030 1.050 67,152 +0.01(+0.96%)
Jul 20, 2023 1.070 1.070 1.010 1.040 114,016 -0.01(-0.95%)
Jul 19, 2023 1.050 1.060 0.9900 1.050 325,590 +0.03(+2.94%)
Jul 18, 2023 1.020 1.070 0.9800 1.020 143,242 -0.05(-4.67%)
Jul 17, 2023 1.100 1.120 0.9900 1.070 484,090 -0.03(-2.73%)
Jul 14, 2023 1.170 1.170 1.070 1.100 71,760 -0.01(-0.90%)
Jul 13, 2023 1.100 1.150 1.070 1.110 158,365 +0.04(+3.74%)
Jul 12, 2023 1.090 1.110 1.060 1.070 120,268 -0.03(-2.73%)
Jul 11, 2023 1.100 1.120 1.090 1.100 113,788 -0.01(-1.35%)
Jul 10, 2023 1.110 1.120 1.090 1.115 124,980 +0.02(+2.29%)
Jul 07, 2023 1.160 1.180 1.080 1.090 200,123 -0.09(-7.63%)
Jul 06, 2023 1.210 1.218 1.160 1.180 104,340 -0.03(-2.48%)
Jul 05, 2023 1.240 1.250 1.190 1.210 217,031 -0.02(-1.63%)
Jul 03, 2023 1.240 1.260 1.220 1.230 48,233 +0.01(+0.82%)
Jun 30, 2023 1.190 1.240 1.190 1.220 150,070 +0.01(+0.83%)
Jun 29, 2023 1.140 1.220 1.107 1.210 112,750 +0.05(+4.31%)
Jun 28, 2023 1.220 1.220 1.130 1.160 101,636 -0.05(-4.13%)
Jun 27, 2023 1.200 1.240 1.182 1.210 38,143 -0.01(-0.82%)
Jun 26, 2023 1.220 1.290 1.170 1.220 132,307 +0.00(+0.00%)
Jun 23, 2023 1.340 1.349 1.220 1.220 106,761 -0.10(-7.58%)
Jun 22, 2023 1.290 1.324 1.250 1.320 52,202 +0.06(+4.76%)
Jun 21, 2023 1.350 1.350 1.220 1.260 84,164 -0.07(-5.26%)
Jun 20, 2023 1.380 1.380 1.300 1.330 145,094 -0.01(-0.75%)
Jun 16, 2023 1.500 1.545 1.290 1.340 166,488 -0.09(-6.29%)
Jun 15, 2023 1.390 1.470 1.340 1.430 201,225 +0.04(+2.88%)
Jun 14, 2023 1.530 1.560 1.375 1.390 123,794 -0.09(-6.08%)
Jun 13, 2023 1.520 1.520 1.460 1.480 122,380 -0.01(-0.67%)
Jun 12, 2023 1.630 1.640 1.450 1.490 175,993 -0.01(-0.67%)
Jun 09, 2023 1.620 1.620 1.480 1.500 75,672 -0.06(-3.85%)
Jun 08, 2023 1.590 1.607 1.480 1.560 192,873 +0.03(+1.96%)
Jun 07, 2023 1.410 1.550 1.410 1.530 184,970 +0.11(+7.75%)
Jun 06, 2023 1.410 1.420 1.350 1.420 154,546 +0.05(+3.65%)
Jun 05, 2023 1.350 1.400 1.320 1.370 168,908 +0.10(+7.87%)
Jun 02, 2023 1.440 1.478 1.250 1.270 196,861 -0.15(-10.56%)
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.