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 )

1.520 -0.020 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
Apr 03, 2023 1.240 1.240 1.150 1.165 40,884 -0.00(-0.43%)
Mar 31, 2023 1.210 1.230 1.170 1.170 20,090 +0.01(+0.86%)
Mar 30, 2023 1.170 1.200 1.125 1.160 43,885 +0.00(+0.00%)
Mar 29, 2023 1.190 1.190 1.140 1.160 55,436 -0.04(-3.33%)
Mar 28, 2023 1.300 1.327 1.174 1.200 141,489 -0.12(-9.09%)
Mar 27, 2023 1.530 1.530 1.280 1.320 62,715 -0.17(-11.41%)
Mar 24, 2023 1.390 1.490 1.380 1.490 32,888 +0.12(+8.76%)
Mar 23, 2023 1.360 1.400 1.320 1.370 51,290 +0.05(+3.79%)
Mar 22, 2023 1.240 1.330 1.183 1.320 25,667 +0.11(+9.09%)
Mar 21, 2023 1.150 1.250 1.140 1.210 14,995 +0.08(+7.08%)
Mar 20, 2023 1.190 1.190 1.109 1.130 30,379 -0.06(-5.04%)
Mar 17, 2023 1.270 1.270 1.160 1.190 57,079 -0.06(-4.80%)
Mar 16, 2023 1.210 1.310 1.150 1.250 47,406 +0.05(+4.17%)
Mar 15, 2023 1.290 1.310 1.150 1.200 55,396 -0.07(-5.51%)
Mar 14, 2023 1.290 1.410 1.270 1.270 42,030 -0.06(-4.51%)
Mar 13, 2023 1.390 1.390 1.310 1.330 22,653 +0.01(+0.76%)
Mar 10, 2023 1.360 1.360 1.300 1.320 13,636 -0.02(-1.49%)
Mar 09, 2023 1.250 1.410 1.250 1.340 159,786 +0.06(+4.69%)
Mar 08, 2023 1.540 1.540 1.250 1.280 83,237 -0.24(-16.07%)
Mar 07, 2023 1.570 1.770 1.450 1.525 294,754 -0.72(-31.92%)
Mar 06, 2023 2.190 2.254 2.130 2.240 21,305 +0.03(+1.36%)
Mar 03, 2023 2.130 2.300 2.130 2.210 34,312 -0.02(-1.12%)
Mar 02, 2023 2.240 2.250 2.190 2.235 5,766 -0.06(-2.40%)
Mar 01, 2023 2.440 2.440 2.210 2.290 20,112 -0.13(-5.37%)
Feb 28, 2023 2.200 2.430 2.120 2.420 16,800 +0.20(+9.01%)
Feb 27, 2023 2.270 2.350 2.110 2.220 43,850 -0.01(-0.45%)
Feb 24, 2023 2.450 2.450 2.220 2.230 38,955 -0.22(-8.98%)
Feb 23, 2023 2.600 2.600 2.450 2.450 6,483 -0.06(-2.39%)
Feb 22, 2023 2.540 2.640 2.510 2.510 13,999 -0.07(-2.71%)
Feb 21, 2023 2.700 2.780 2.570 2.580 18,908 -0.19(-6.86%)
Feb 17, 2023 2.750 2.815 2.750 2.770 8,501 -0.02(-0.72%)
Feb 16, 2023 2.720 2.838 2.720 2.790 16,251 +0.03(+1.08%)
Feb 15, 2023 2.810 2.810 2.730 2.760 6,049 -0.05(-1.78%)
Feb 14, 2023 2.810 2.880 2.750 2.810 18,652 -0.03(-1.06%)
Feb 13, 2023 3.000 3.007 2.840 2.840 12,748 -0.14(-4.54%)
Feb 10, 2023 3.050 3.050 2.920 2.975 9,473 -0.15(-4.65%)
Feb 09, 2023 3.090 3.120 2.940 3.120 12,831 +0.18(+6.12%)
Feb 08, 2023 2.950 3.086 2.920 2.940 13,987 -0.11(-3.61%)
Feb 07, 2023 3.050 3.145 2.890 3.050 20,696 -0.15(-4.69%)
Feb 06, 2023 3.290 3.445 3.160 3.200 28,418 -0.28(-8.05%)
Feb 03, 2023 3.480 3.570 3.408 3.480 20,415 -0.01(-0.20%)
Feb 02, 2023 3.670 3.680 3.450 3.487 18,249 -0.04(-1.22%)
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.