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 )

1.560 -0.040 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 +0.20(+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%)
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.