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)

1.490 -0.050 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 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 (%)
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%)
Nov 03, 2025 1.860 1.910 1.800 1.850 119,274 -0.02(-1.07%)
Oct 31, 2025 1.770 1.890 1.770 1.870 157,041 +0.10(+5.65%)
Oct 30, 2025 1.810 1.820 1.750 1.770 163,842 -0.05(-2.75%)
Oct 29, 2025 1.910 1.930 1.820 1.820 99,554 -0.09(-4.71%)
Oct 28, 2025 1.900 1.995 1.900 1.910 210,733 +0.01(+0.53%)
Oct 27, 2025 1.940 1.940 1.811 1.900 250,370 +0.01(+0.53%)
Oct 24, 2025 1.850 1.940 1.840 1.890 178,476 +0.08(+4.42%)
Oct 23, 2025 1.760 1.845 1.720 1.810 182,265 +0.03(+1.69%)
Oct 22, 2025 1.920 1.920 1.750 1.780 259,705 -0.15(-7.77%)
Oct 21, 2025 1.980 1.990 1.880 1.930 221,828 -0.05(-2.53%)
Oct 20, 2025 1.950 1.990 1.870 1.980 303,780 +0.14(+7.61%)
Oct 17, 2025 1.950 1.960 1.800 1.840 298,513 -0.16(-8.00%)
Oct 16, 2025 2.170 2.273 1.950 2.000 864,117 -0.06(-2.91%)
Oct 15, 2025 1.950 2.100 1.910 2.060 674,475 +0.20(+10.75%)
Oct 14, 2025 1.800 1.900 1.730 1.860 364,971 +0.09(+5.08%)
Oct 13, 2025 1.730 1.809 1.700 1.770 176,571 +0.03(+1.72%)
Oct 10, 2025 1.830 1.860 1.730 1.740 314,127 -0.03(-1.69%)
Oct 09, 2025 1.750 1.810 1.725 1.770 171,400 +0.03(+1.72%)
Oct 08, 2025 1.760 1.810 1.700 1.740 203,534 -0.04(-2.25%)
Oct 07, 2025 1.830 1.960 1.761 1.780 440,939 -0.04(-2.20%)
Oct 06, 2025 1.840 1.850 1.800 1.820 219,769 -0.03(-1.62%)
Oct 03, 2025 1.820 1.870 1.770 1.850 220,184 +0.04(+2.21%)
Oct 02, 2025 1.700 1.830 1.700 1.810 165,175 +0.15(+9.04%)
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.