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)

2.090 -0.220 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 2.300 2.300 2.080 2.090 507,077 -0.22(-9.52%)
Jul 10, 2025 2.310 2.382 2.260 2.310 243,268 +0.01(+0.43%)
Jul 09, 2025 2.480 2.515 2.265 2.300 448,874 -0.16(-6.50%)
Jul 08, 2025 2.510 2.640 2.420 2.460 400,381 -0.10(-3.91%)
Jul 07, 2025 2.570 2.570 2.450 2.560 311,650 -0.01(-0.39%)
Jul 03, 2025 2.400 2.570 2.400 2.570 573,594 +0.21(+8.90%)
Jul 02, 2025 2.370 2.500 2.302 2.360 529,942 -0.01(-0.42%)
Jul 01, 2025 2.310 2.370 2.161 2.370 335,142 +0.08(+3.49%)
Jun 30, 2025 2.260 2.380 2.158 2.290 310,824 +0.06(+2.69%)
Jun 27, 2025 2.400 2.400 2.190 2.230 350,480 -0.13(-5.51%)
Jun 26, 2025 2.310 2.391 2.250 2.360 485,845 +0.00(+0.00%)
Jun 25, 2025 2.300 2.500 2.280 2.360 887,465 +0.09(+3.96%)
Jun 24, 2025 2.180 2.300 2.150 2.270 412,533 +0.16(+7.58%)
Jun 23, 2025 2.180 2.249 2.030 2.110 423,540 -0.11(-4.95%)
Jun 20, 2025 2.300 2.300 2.190 2.220 443,093 -0.01(-0.45%)
Jun 18, 2025 2.080 2.260 2.080 2.230 467,722 +0.14(+6.70%)
Jun 17, 2025 2.100 2.190 2.040 2.090 409,055 -0.03(-1.42%)
Jun 16, 2025 2.040 2.150 2.010 2.120 392,818 +0.16(+8.16%)
Jun 13, 2025 1.990 2.030 1.860 1.960 886,213 -0.20(-9.26%)
Jun 12, 2025 2.180 2.425 2.130 2.160 848,229 -0.06(-2.70%)
Jun 11, 2025 2.250 2.317 2.115 2.220 1,003,284 -0.09(-3.90%)
Jun 10, 2025 2.580 2.580 2.225 2.310 1,423,414 -0.14(-5.71%)
Jun 09, 2025 2.250 2.475 2.030 2.450 1,701,867 +0.31(+14.49%)
Jun 06, 2025 2.030 2.310 2.030 2.140 1,351,547 +0.12(+5.94%)
Jun 05, 2025 2.100 2.400 1.980 2.020 4,305,921 +0.01(+0.50%)
Jun 04, 2025 1.720 2.040 1.690 2.010 1,414,433 +0.31(+18.24%)
Jun 03, 2025 1.700 1.750 1.573 1.700 892,520 +0.02(+1.19%)
Jun 02, 2025 1.370 1.700 1.360 1.680 1,021,631 +0.38(+29.23%)
May 30, 2025 1.370 1.376 1.300 1.300 208,260 -0.05(-3.70%)
May 29, 2025 1.320 1.420 1.280 1.350 437,896 +0.00(+0.00%)
May 28, 2025 1.470 1.470 1.330 1.350 365,644 -0.09(-6.25%)
May 27, 2025 1.500 1.521 1.430 1.440 355,817 -0.04(-2.70%)
May 23, 2025 1.530 1.530 1.440 1.480 316,924 -0.05(-3.27%)
May 22, 2025 1.560 1.641 1.520 1.530 533,403 -0.08(-4.97%)
May 21, 2025 1.630 1.690 1.570 1.610 258,120 -0.06(-3.59%)
May 20, 2025 1.670 1.700 1.610 1.670 204,163 +0.02(+1.52%)
May 19, 2025 1.670 1.720 1.600 1.645 235,532 -0.09(-5.46%)
May 16, 2025 1.590 1.755 1.590 1.740 435,411 +0.15(+9.43%)
May 15, 2025 1.700 1.700 1.570 1.590 246,915 -0.11(-6.47%)
May 14, 2025 1.650 1.725 1.610 1.700 376,516 +0.08(+4.94%)
May 13, 2025 1.550 1.740 1.550 1.620 386,363 +0.05(+3.18%)
May 12, 2025 1.490 1.630 1.430 1.570 491,587 +0.13(+9.03%)
May 09, 2025 1.510 1.510 1.380 1.440 168,652 -0.07(-4.64%)
May 08, 2025 1.360 1.520 1.300 1.510 392,251 +0.23(+17.97%)
May 07, 2025 1.390 1.390 1.270 1.280 156,951 -0.12(-8.57%)
May 06, 2025 1.380 1.430 1.360 1.400 127,170 -0.04(-2.78%)
May 05, 2025 1.480 1.520 1.430 1.440 229,440 -0.09(-5.88%)
May 02, 2025 1.260 1.535 1.260 1.530 679,766 +0.28(+22.40%)
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 Of Service.
 
 
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.