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
Markets:
Overview
News
Currencies
International
Treasuries

Intrusion Inc. - Common Stock (NQ:INTZ)

1.235 -0.005 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 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 09, 2026 1.230 1.260 1.210 1.235 93,934 -0.00(-0.40%)
Jan 08, 2026 1.210 1.265 1.210 1.240 93,208 +0.02(+1.64%)
Jan 07, 2026 1.230 1.259 1.200 1.220 94,865 +0.01(+0.83%)
Jan 06, 2026 1.250 1.270 1.190 1.210 70,029 -0.05(-3.97%)
Jan 05, 2026 1.200 1.270 1.200 1.260 86,567 +0.05(+4.13%)
Jan 02, 2026 1.160 1.210 1.160 1.210 68,448 +0.06(+5.22%)
Dec 31, 2025 1.160 1.200 1.140 1.150 128,549 -0.01(-0.86%)
Dec 30, 2025 1.180 1.190 1.150 1.160 107,704 -0.04(-3.33%)
Dec 29, 2025 1.140 1.200 1.130 1.200 249,802 +0.01(+0.84%)
Dec 26, 2025 1.240 1.240 1.170 1.190 154,965 -0.07(-5.56%)
Dec 24, 2025 1.280 1.280 1.235 1.260 107,950 -0.03(-2.33%)
Dec 23, 2025 1.290 1.320 1.270 1.290 82,869 -0.04(-3.01%)
Dec 22, 2025 1.270 1.360 1.250 1.330 133,379 +0.05(+3.91%)
Dec 19, 2025 1.250 1.282 1.240 1.280 73,400 +0.01(+0.79%)
Dec 18, 2025 1.210 1.280 1.210 1.270 89,365 +0.05(+4.10%)
Dec 17, 2025 1.330 1.335 1.190 1.220 176,768 -0.11(-8.27%)
Dec 16, 2025 1.290 1.330 1.270 1.330 66,894 +0.04(+3.10%)
Dec 15, 2025 1.450 1.450 1.270 1.290 165,721 -0.17(-11.64%)
Dec 12, 2025 1.460 1.480 1.440 1.460 35,469 +0.02(+1.39%)
Dec 11, 2025 1.440 1.480 1.400 1.440 52,603 -0.03(-2.04%)
Dec 10, 2025 1.460 1.550 1.430 1.470 126,519 +0.02(+1.38%)
Dec 09, 2025 1.470 1.530 1.450 1.450 86,809 -0.05(-3.33%)
Dec 08, 2025 1.490 1.545 1.490 1.500 62,387 +0.01(+0.67%)
Dec 05, 2025 1.500 1.560 1.470 1.490 69,160 -0.05(-3.25%)
Dec 04, 2025 1.370 1.540 1.360 1.540 138,338 +0.13(+9.22%)
Dec 03, 2025 1.350 1.440 1.320 1.410 94,083 +0.07(+5.22%)
Dec 02, 2025 1.350 1.400 1.326 1.340 53,849 -0.01(-0.74%)
Dec 01, 2025 1.400 1.400 1.320 1.350 58,483 -0.07(-4.93%)
Nov 28, 2025 1.390 1.465 1.390 1.420 31,760 +0.04(+2.90%)
Nov 26, 2025 1.370 1.450 1.370 1.380 47,285 +0.00(+0.00%)
Nov 25, 2025 1.390 1.394 1.350 1.380 44,351 -0.02(-1.43%)
Nov 24, 2025 1.270 1.410 1.270 1.400 87,982 +0.12(+9.37%)
Nov 21, 2025 1.290 1.320 1.200 1.280 217,384 -0.01(-0.78%)
Nov 20, 2025 1.400 1.450 1.280 1.290 124,096 -0.08(-5.84%)
Nov 19, 2025 1.450 1.450 1.344 1.370 67,072 -0.08(-5.52%)
Nov 18, 2025 1.360 1.450 1.320 1.450 90,355 +0.09(+6.62%)
Nov 17, 2025 1.410 1.438 1.330 1.360 167,768 -0.08(-5.56%)
Nov 14, 2025 1.330 1.460 1.300 1.440 152,290 +0.04(+2.86%)
Nov 13, 2025 1.600 1.615 1.400 1.400 324,929 -0.21(-13.04%)
Nov 12, 2025 1.680 1.710 1.610 1.610 246,191 -0.14(-8.00%)
Nov 11, 2025 1.780 1.780 1.700 1.750 107,202 -0.04(-2.23%)
Nov 10, 2025 1.720 1.800 1.700 1.790 178,991 +0.12(+7.19%)
Nov 07, 2025 1.660 1.720 1.600 1.670 269,230 -0.05(-2.91%)
Nov 06, 2025 1.750 1.780 1.680 1.720 278,173 -0.05(-2.82%)
Nov 05, 2025 1.750 1.830 1.750 1.770 96,184 -0.01(-0.56%)
Nov 04, 2025 1.800 1.850 1.730 1.780 284,052 -0.07(-3.78%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.