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 (%)
Jan 31, 2023 3.740 3.740 3.500 3.540 37,031 +0.01(+0.28%)
Jan 30, 2023 3.790 3.860 3.440 3.530 17,879 -0.37(-9.49%)
Jan 27, 2023 3.770 3.960 3.690 3.900 22,316 +0.15(+4.00%)
Jan 26, 2023 3.360 3.750 3.360 3.750 32,407 +0.50(+15.38%)
Jan 25, 2023 3.140 3.250 3.140 3.250 4,979 +0.07(+2.20%)
Jan 24, 2023 2.940 3.180 2.740 3.180 10,937 +0.28(+9.47%)
Jan 23, 2023 2.870 2.905 2.790 2.905 6,849 +0.04(+1.57%)
Jan 20, 2023 2.760 2.880 2.760 2.860 5,677 +0.17(+6.32%)
Jan 19, 2023 2.800 2.800 2.690 2.690 21,755 -0.09(-3.24%)
Jan 18, 2023 3.050 3.050 2.780 2.780 16,050 -0.11(-3.81%)
Jan 17, 2023 3.000 3.000 2.787 2.890 25,035 -0.02(-0.69%)
Jan 13, 2023 3.010 3.057 2.830 2.910 29,941 -0.04(-1.36%)
Jan 12, 2023 2.980 3.050 2.920 2.950 17,691 +0.03(+1.03%)
Jan 11, 2023 3.150 3.150 2.920 2.920 9,871 -0.21(-6.71%)
Jan 10, 2023 3.050 3.130 3.045 3.130 4,236 +0.07(+2.29%)
Jan 09, 2023 2.930 3.150 2.890 3.060 12,087 -0.07(-2.24%)
Jan 06, 2023 3.100 3.190 3.065 3.130 48,912 +0.04(+1.29%)
Jan 05, 2023 3.180 3.310 2.981 3.090 15,019 -0.21(-6.36%)
Jan 04, 2023 3.020 3.300 3.010 3.300 14,415 +0.11(+3.45%)
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.