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 )

1.630 -0.130 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
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.