Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.3300	0.3498	0.3161	0.3375	193,138	+0.00(+1.29%)
Nov 29, 2023	0.3600	0.3799	0.3304	0.3332	301,995	-0.03(-7.44%)
Nov 28, 2023	0.3727	0.3990	0.3502	0.3600	387,014	+0.02(+4.44%)
Nov 27, 2023	0.3478	0.3689	0.3401	0.3447	349,921	+0.00(+0.23%)
Nov 24, 2023	0.3500	0.3500	0.3301	0.3439	73,948	-0.00(-0.03%)
Nov 22, 2023	0.3401	0.3520	0.3301	0.3440	156,799	-0.00(-0.29%)
Nov 21, 2023	0.3620	0.3699	0.3150	0.3450	416,721	-0.02(-4.75%)
Nov 20, 2023	0.3790	0.3878	0.3601	0.3622	434,490	-0.02(-4.33%)
Nov 17, 2023	0.4100	0.4101	0.3650	0.3786	618,357	-0.04(-8.77%)
Nov 16, 2023	0.4100	0.4450	0.4000	0.4150	954,905	+0.00(+1.19%)
Nov 15, 2023	0.4400	0.4649	0.4050	0.4101	1,830,992	-0.12(-22.61%)
Nov 14, 2023	0.4349	0.5299	0.4201	0.5299	1,167,082	+0.11(+26.41%)
Nov 13, 2023	0.4751	0.4800	0.3500	0.4192	1,526,896	-0.06(-12.48%)
Nov 10, 2023	0.5001	0.6200	0.4401	0.4790	3,878,716	-0.01(-2.64%)
Nov 09, 2023	0.4200	0.5000	0.3702	0.4920	4,030,692	+0.08(+17.99%)
Nov 08, 2023	0.3238	0.4184	0.3121	0.4170	5,634,351	+0.12(+39.00%)
Nov 07, 2023	0.3160	0.3199	0.2810	0.3000	2,526,202	-0.01(-2.60%)
Nov 06, 2023	0.3289	0.3290	0.3011	0.3080	209,689	-0.02(-5.95%)
Nov 03, 2023	0.3100	0.3399	0.3030	0.3275	672,868	+0.02(+7.73%)
Nov 02, 2023	0.3000	0.3111	0.2949	0.3040	587,498	+0.01(+2.60%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Intrusion Inc (NQ: INTZ )

Historical Prices