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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Intrusion Inc. - Common Stock (NQ:INTZ)

1.670 -0.050 (-2.91%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.620	1.670	1.600	1.660	167,305	+0.06(+3.75%)
Sep 30, 2025	1.710	1.710	1.580	1.600	417,145	-0.15(-8.57%)
Sep 29, 2025	1.730	1.782	1.700	1.750	140,480	+0.03(+1.74%)
Sep 26, 2025	1.760	1.780	1.710	1.720	111,635	+0.00(+0.00%)
Sep 25, 2025	1.790	1.790	1.640	1.720	339,965	-0.09(-4.97%)
Sep 24, 2025	1.950	1.960	1.780	1.810	262,177	-0.08(-4.23%)
Sep 23, 2025	1.890	2.000	1.870	1.890	337,203	-0.06(-3.08%)
Sep 22, 2025	1.950	1.970	1.890	1.950	287,113	+0.00(+0.00%)
Sep 19, 2025	1.780	1.950	1.764	1.950	437,822	+0.17(+9.55%)
Sep 18, 2025	1.750	1.792	1.700	1.780	245,929	+0.07(+4.09%)
Sep 17, 2025	1.680	1.820	1.680	1.710	225,638	+0.02(+1.18%)
Sep 16, 2025	1.740	1.749	1.645	1.690	215,179	-0.04(-2.31%)
Sep 15, 2025	1.720	1.750	1.700	1.730	132,972	+0.04(+2.37%)
Sep 12, 2025	1.650	1.740	1.650	1.690	102,821	+0.03(+1.81%)
Sep 11, 2025	1.650	1.700	1.640	1.660	109,696	-0.01(-0.60%)
Sep 10, 2025	1.700	1.730	1.660	1.670	138,457	-0.05(-2.91%)
Sep 09, 2025	1.630	1.750	1.630	1.720	186,310	+0.06(+3.61%)
Sep 08, 2025	1.630	1.695	1.610	1.660	130,817	-0.01(-0.60%)
Sep 05, 2025	1.660	1.700	1.620	1.670	162,908	+0.00(+0.00%)
Sep 04, 2025	1.660	1.720	1.630	1.670	198,390	-0.01(-0.60%)
Sep 03, 2025	1.670	1.720	1.660	1.680	83,199	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intrusion Inc. - Common Stock (NQ:INTZ)

Historical Prices