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:

Intrusion Inc (NQ: INTZ )

1.630 -0.130 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.760 1.760 1.610 1.630 164,260 -0.13(-7.39%)
May 16, 2024 2.000 2.000 1.739 1.760 191,327 -0.14(-7.37%)
May 15, 2024 1.900 2.250 1.760 1.900 626,569 -0.68(-26.36%)
May 14, 2024 1.940 2.827 1.850 2.580 1,517,823 +0.75(+40.98%)
May 13, 2024 1.670 1.960 1.547 1.830 568,732 +0.22(+13.66%)
May 10, 2024 1.550 1.610 1.520 1.610 82,659 +0.09(+5.92%)
May 09, 2024 1.550 1.580 1.500 1.520 243,965 -0.02(-1.30%)
May 08, 2024 1.620 1.620 1.500 1.540 158,949 -0.02(-1.28%)
May 07, 2024 1.650 1.670 1.550 1.560 149,850 -0.04(-2.50%)
May 06, 2024 1.620 1.680 1.570 1.600 221,504 -0.02(-1.23%)
May 03, 2024 1.850 1.880 1.520 1.620 255,127 -0.23(-12.43%)
May 02, 2024 1.770 1.860 1.760 1.850 211,528 +0.14(+8.19%)
May 01, 2024 1.780 1.789 1.670 1.710 110,491 -0.03(-1.72%)
Apr 30, 2024 1.890 2.010 1.680 1.740 1,009,855 -0.15(-7.94%)
Apr 29, 2024 2.000 2.000 1.830 1.890 148,831 -0.09(-4.55%)
Apr 26, 2024 2.030 2.050 1.931 1.980 190,548 +0.06(+3.13%)
Apr 25, 2024 1.870 1.990 1.820 1.920 524,299 +0.13(+7.26%)
Apr 24, 2024 1.810 1.880 1.730 1.790 128,102 +0.00(+0.00%)
Apr 23, 2024 1.630 1.870 1.550 1.790 157,394 +0.19(+11.87%)
Apr 22, 2024 1.590 1.650 1.520 1.600 186,397 -0.10(-5.88%)
Apr 19, 2024 1.680 1.750 1.650 1.700 178,668 +0.02(+1.19%)
Apr 18, 2024 1.870 1.870 1.610 1.680 325,317 -0.26(-13.40%)
Apr 17, 2024 3.330 3.460 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
Apr 01, 2024 3.040 3.140 2.840 2.910 37,989 -0.09(-3.00%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,360 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 +3.51(+1533.90%)
Mar 22, 2024 0.2149 0.2300 0.2078 0.2289 946,305 +0.02(+8.48%)
Mar 21, 2024 0.1900 0.2144 0.1900 0.2110 585,512 +0.02(+12.59%)
Mar 20, 2024 0.2000 0.2020 0.1810 0.1874 336,474 -0.01(-6.44%)
Mar 19, 2024 0.1962 0.2009 0.1903 0.2003 509,985 +0.00(+1.16%)
Mar 18, 2024 0.1748 0.1980 0.1700 0.1980 679,100 +0.03(+16.95%)
Mar 15, 2024 0.1990 0.2019 0.1693 0.1693 1,021,128 -0.03(-13.62%)
Mar 14, 2024 0.2050 0.2090 0.1902 0.1960 213,016 -0.01(-3.64%)
Mar 13, 2024 0.2017 0.2045 0.1920 0.2034 416,917 +0.01(+4.31%)
Mar 12, 2024 0.2030 0.2049 0.1910 0.1950 138,110 -0.01(-2.50%)
Mar 11, 2024 0.2000 0.2049 0.1947 0.2000 200,773 -0.00(-0.50%)
Mar 08, 2024 0.1911 0.2049 0.1901 0.2010 184,249 +0.00(+0.50%)
Mar 07, 2024 0.1999 0.2040 0.1956 0.2000 249,423 +0.00(+0.81%)
Mar 06, 2024 0.1998 0.1998 0.1922 0.1984 182,474 +0.01(+3.33%)
Mar 05, 2024 0.1980 0.1994 0.1840 0.1920 471,207 +0.00(+0.00%)
Mar 04, 2024 0.1933 0.1945 0.1801 0.1920 360,376 +0.00(+1.96%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.