Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc. - Common Stock (NQ:INTZ)

1.150 +0.050 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 01, 2025 1.130 1.130 1.030 1.100 306,994 -0.02(-1.79%)
Mar 31, 2025 1.100 1.125 1.010 1.120 411,392 -0.02(-1.75%)
Mar 28, 2025 1.150 1.220 1.120 1.140 512,533 +0.00(+0.00%)
Mar 27, 2025 1.240 1.240 1.120 1.140 448,495 -0.09(-7.32%)
Mar 26, 2025 1.260 1.290 1.200 1.230 314,932 -0.06(-4.65%)
Mar 25, 2025 1.210 1.370 1.160 1.290 870,251 +0.09(+7.50%)
Mar 24, 2025 1.150 1.240 1.140 1.200 418,634 +0.01(+0.84%)
Mar 21, 2025 1.250 1.270 1.180 1.190 327,554 -0.10(-7.75%)
Mar 20, 2025 1.180 1.325 1.120 1.290 446,239 +0.10(+8.40%)
Mar 19, 2025 1.160 1.210 1.050 1.190 1,039,067 +0.01(+0.85%)
Mar 18, 2025 1.470 1.475 1.160 1.180 918,694 -0.36(-23.38%)
Mar 17, 2025 1.110 1.550 1.110 1.540 2,207,533 +0.41(+36.28%)
Mar 14, 2025 1.140 1.160 1.020 1.130 599,659 -0.01(-0.88%)
Mar 13, 2025 0.9600 1.300 0.9396 1.140 1,145,966 +0.16(+16.50%)
Mar 12, 2025 0.9896 1.030 0.9200 0.9785 244,288 -0.01(-1.11%)
Mar 11, 2025 0.9400 1.030 0.8701 0.9895 298,446 +0.05(+5.36%)
Mar 10, 2025 1.050 1.060 0.9006 0.9392 422,664 -0.12(-11.40%)
Mar 07, 2025 0.9900 1.190 0.9500 1.060 721,869 +0.07(+7.07%)
Mar 06, 2025 0.9900 1.020 0.9401 0.9900 287,356 +0.00(+0.02%)
Mar 05, 2025 0.9600 1.030 0.9000 0.9898 773,202 +0.11(+12.49%)
Mar 04, 2025 0.7200 0.8900 0.7141 0.8799 918,987 +0.10(+13.51%)
Mar 03, 2025 0.8900 0.8999 0.7100 0.7752 1,277,426 -0.07(-8.80%)
Feb 28, 2025 1.040 1.050 0.8308 0.8500 1,345,435 -0.23(-21.30%)
Feb 27, 2025 1.200 1.205 1.070 1.080 671,646 -0.11(-9.24%)
Feb 26, 2025 1.080 1.250 1.080 1.190 654,142 +0.12(+11.21%)
Feb 25, 2025 1.150 1.190 1.030 1.070 483,664 -0.11(-9.32%)
Feb 24, 2025 1.220 1.220 1.120 1.180 591,719 -0.05(-4.07%)
Feb 21, 2025 1.300 1.340 1.210 1.230 594,855 -0.07(-5.38%)
Feb 20, 2025 1.390 1.395 1.260 1.300 718,712 -0.09(-6.47%)
Feb 19, 2025 1.510 1.530 1.360 1.390 754,939 -0.12(-7.95%)
Feb 18, 2025 1.680 1.680 1.470 1.510 1,100,396 -0.15(-9.04%)
Feb 14, 2025 1.750 1.750 1.660 1.660 549,924 -0.04(-2.35%)
Feb 13, 2025 1.670 1.780 1.650 1.700 484,433 -0.05(-2.86%)
Feb 12, 2025 1.620 1.790 1.620 1.750 356,924 +0.07(+4.17%)
Feb 11, 2025 1.830 1.860 1.650 1.680 704,418 -0.15(-8.20%)
Feb 10, 2025 1.860 1.860 1.730 1.830 638,490 +0.01(+0.55%)
Feb 07, 2025 1.930 2.040 1.764 1.820 1,435,342 -0.06(-3.19%)
Feb 06, 2025 1.810 2.020 1.730 1.880 1,540,562 +0.16(+9.30%)
Feb 05, 2025 1.590 1.780 1.520 1.720 1,068,524 +0.13(+8.18%)
Feb 04, 2025 1.700 1.700 1.560 1.590 577,202 -0.10(-5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.