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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intrusion Inc. - Common Stock (NQ:INTZ)

1.850 +0.040 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 1.820 1.870 1.770 1.850 219,796 +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 1.670 198,401 -0.01(-0.60%)
Sep 03, 2025 1.670 1.720 1.660 1.680 83,199 +0.00(+0.00%)
Sep 02, 2025 1.720 1.790 1.660 1.680 159,030 -0.09(-5.08%)
Aug 29, 2025 1.780 1.802 1.730 1.770 92,459 -0.02(-1.12%)
Aug 28, 2025 1.830 1.857 1.770 1.790 142,990 -0.05(-2.72%)
Aug 27, 2025 1.820 1.870 1.790 1.840 114,707 +0.05(+2.79%)
Aug 26, 2025 1.790 1.830 1.770 1.790 81,960 -0.01(-0.56%)
Aug 25, 2025 1.830 1.920 1.770 1.800 136,152 -0.03(-1.64%)
Aug 22, 2025 1.760 1.870 1.750 1.830 162,226 +0.03(+1.67%)
Aug 21, 2025 1.720 1.830 1.692 1.800 128,650 +0.06(+3.45%)
Aug 20, 2025 1.730 1.755 1.660 1.740 121,916 +0.01(+0.58%)
Aug 19, 2025 1.860 1.925 1.720 1.730 329,442 -0.16(-8.47%)
Aug 18, 2025 1.820 1.890 1.780 1.890 188,409 +0.10(+5.59%)
Aug 15, 2025 1.860 1.910 1.770 1.790 156,827 -0.03(-1.65%)
Aug 14, 2025 1.800 1.910 1.780 1.820 240,562 +0.00(+0.00%)
Aug 13, 2025 1.960 2.080 1.810 1.820 747,090 -0.09(-4.71%)
Aug 12, 2025 1.830 1.960 1.745 1.910 819,956 +0.10(+5.52%)
Aug 11, 2025 1.690 1.850 1.650 1.810 373,132 +0.12(+7.10%)
Aug 08, 2025 1.640 1.760 1.630 1.690 213,792 +0.09(+5.62%)
Aug 07, 2025 1.680 1.700 1.575 1.600 147,961 -0.04(-2.44%)
Aug 06, 2025 1.710 1.720 1.630 1.640 247,414 -0.06(-3.53%)
Aug 05, 2025 1.820 1.840 1.660 1.700 318,879 -0.13(-7.10%)
Aug 04, 2025 1.790 1.840 1.750 1.830 197,960 +0.05(+2.81%)
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.