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 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.