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 (%)
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 +0.20(+16.26%)
May 08, 2023 1.200 1.270 1.200 1.230 32,710 +0.05(+4.24%)
May 05, 2023 1.080 1.230 1.080 1.180 12,265 +0.06(+5.36%)
May 04, 2023 1.060 1.120 1.060 1.120 7,812 +0.07(+6.67%)
May 03, 2023 1.060 1.090 1.040 1.050 12,376 +0.02(+1.94%)
May 02, 2023 1.080 1.080 0.9808 1.030 15,361 -0.03(-2.83%)
May 01, 2023 1.094 1.094 1.030 1.060 27,960 +0.05(+4.95%)
Apr 28, 2023 0.9700 1.050 0.9501 1.010 21,628 +0.06(+6.29%)
Apr 27, 2023 1.035 1.040 0.9502 0.9502 15,738 -0.08(-7.95%)
Apr 26, 2023 1.100 1.100 1.010 1.032 23,286 -0.06(-5.29%)
Apr 25, 2023 1.170 1.167 1.090 1.090 36,383 -0.09(-7.63%)
Apr 24, 2023 1.230 1.251 1.160 1.180 13,926 -0.03(-2.48%)
Apr 21, 2023 1.200 1.240 1.200 1.210 15,553 +0.01(+0.83%)
Apr 20, 2023 1.200 1.240 1.200 1.200 4,212 -0.04(-3.23%)
Apr 19, 2023 1.260 1.270 1.240 1.240 17,403 -0.01(-1.20%)
Apr 18, 2023 1.230 1.261 1.230 1.255 7,650 +0.01(+0.80%)
Apr 17, 2023 1.220 1.268 1.220 1.245 18,565 +0.03(+2.05%)
Apr 14, 2023 1.240 1.257 1.220 1.220 17,247 -0.04(-3.17%)
Apr 13, 2023 1.280 1.320 1.250 1.260 25,319 -0.01(-0.79%)
Apr 12, 2023 1.250 1.275 1.230 1.270 12,130 +0.02(+1.60%)
Apr 11, 2023 1.210 1.270 1.200 1.250 38,606 +0.08(+6.84%)
Apr 10, 2023 1.160 1.280 1.140 1.170 145,066 -0.09(-7.14%)
Apr 06, 2023 1.290 1.290 1.250 1.260 4,622 -0.06(-4.55%)
Apr 05, 2023 1.320 1.350 1.300 1.320 7,786 +0.02(+1.54%)
Apr 04, 2023 1.180 1.340 1.165 1.300 107,833 +0.14(+11.59%)
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.