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 )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 28, 2021 14.14 14.91 13.01 14.86 560,062 +0.87(+6.18%)
May 27, 2021 12.91 14.74 12.70 13.99 464,826 +1.31(+10.37%)
May 26, 2021 14.75 15.64 12.05 12.68 813,912 -2.02(-13.74%)
May 25, 2021 15.04 15.38 14.20 14.70 270,857 -0.22(-1.47%)
May 24, 2021 14.80 15.19 14.05 14.92 181,787 -0.01(-0.07%)
May 21, 2021 15.25 15.73 14.26 14.93 299,352 -0.15(-0.99%)
May 20, 2021 13.08 15.57 13.04 15.08 469,239 +2.08(+16.00%)
May 19, 2021 12.40 13.61 12.25 13.00 254,002 +0.29(+2.28%)
May 18, 2021 12.45 13.14 11.77 12.71 285,789 +0.38(+3.08%)
May 17, 2021 10.58 12.53 10.28 12.33 515,878 +1.49(+13.75%)
May 14, 2021 9.000 11.66 8.990 10.84 731,300 +1.95(+21.93%)
May 13, 2021 10.20 10.48 8.760 8.890 468,952 -1.21(-11.98%)
May 12, 2021 9.850 10.74 9.330 10.10 456,672 +0.16(+1.61%)
May 11, 2021 9.140 9.960 8.980 9.940 426,590 +0.78(+8.52%)
May 10, 2021 10.21 10.25 9.150 9.160 485,643 -1.02(-10.02%)
May 07, 2021 10.15 11.08 9.810 10.18 748,636 +0.03(+0.30%)
May 06, 2021 9.950 10.74 8.820 10.15 1,148,819 -0.10(-0.98%)
May 05, 2021 10.16 10.95 9.720 10.25 1,434,405 -4.15(-28.82%)
May 04, 2021 14.66 14.96 14.31 14.40 304,279 -0.40(-2.70%)
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.