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)

0.8690 +0.0345 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 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 (%)
Apr 02, 2026 0.8200 0.9193 0.8199 0.8690 112,676 +0.03(+4.13%)
Apr 01, 2026 0.8296 0.8440 0.8100 0.8345 68,245 +0.01(+1.69%)
Mar 31, 2026 0.8200 0.8682 0.8200 0.8206 90,407 -0.01(-1.26%)
Mar 30, 2026 0.8627 0.8794 0.7600 0.8311 247,389 -0.05(-5.50%)
Mar 27, 2026 0.8500 0.8950 0.8320 0.8795 104,912 +0.05(+5.71%)
Mar 26, 2026 0.9700 0.9996 0.8163 0.8320 243,956 -0.15(-15.20%)
Mar 25, 2026 0.9100 1.060 0.8636 0.9811 297,149 -0.06(-5.66%)
Mar 24, 2026 1.140 1.140 1.040 1.040 221,310 -0.09(-7.96%)
Mar 23, 2026 1.190 1.190 1.120 1.130 80,775 -0.04(-3.42%)
Mar 20, 2026 1.200 1.210 1.100 1.170 335,053 -0.05(-4.10%)
Mar 19, 2026 1.050 1.315 1.032 1.220 420,057 +0.16(+15.09%)
Mar 18, 2026 1.080 1.135 1.060 1.060 61,257 -0.02(-1.85%)
Mar 17, 2026 1.200 1.201 1.070 1.080 114,441 -0.11(-9.24%)
Mar 16, 2026 1.080 1.200 1.060 1.190 180,346 +0.13(+12.26%)
Mar 13, 2026 1.065 1.129 1.030 1.060 122,743 -0.01(-0.93%)
Mar 12, 2026 1.180 1.180 1.060 1.070 149,324 -0.09(-7.76%)
Mar 11, 2026 1.190 1.210 1.105 1.160 131,227 -0.02(-1.69%)
Mar 10, 2026 1.070 1.190 1.060 1.180 176,257 +0.09(+8.26%)
Mar 09, 2026 1.050 1.090 1.035 1.090 74,691 +0.03(+2.83%)
Mar 06, 2026 1.020 1.090 1.020 1.060 114,399 +0.01(+0.95%)
Mar 05, 2026 1.080 1.080 1.020 1.050 105,785 -0.01(-0.94%)
Mar 04, 2026 1.040 1.060 1.010 1.060 81,658 +0.04(+3.92%)
Mar 03, 2026 1.070 1.070 0.9941 1.020 144,845 -0.05(-4.67%)
Mar 02, 2026 1.040 1.120 1.040 1.070 108,012 -0.02(-1.83%)
Feb 27, 2026 1.140 1.190 1.010 1.090 262,438 -0.03(-2.68%)
Feb 26, 2026 0.9000 1.130 0.8990 1.120 344,808 +0.22(+24.46%)
Feb 25, 2026 0.9210 0.9210 0.8711 0.8999 91,101 +0.00(+0.10%)
Feb 24, 2026 0.7999 0.9100 0.7988 0.8990 129,571 +0.12(+15.82%)
Feb 23, 2026 0.8500 0.8500 0.7510 0.7762 160,637 -0.07(-8.09%)
Feb 20, 2026 0.9099 0.9130 0.8234 0.8445 108,613 -0.05(-5.64%)
Feb 19, 2026 0.8900 0.9340 0.8692 0.8950 69,233 +0.00(+0.37%)
Feb 18, 2026 0.8900 0.9859 0.8506 0.8917 134,006 -0.01(-1.39%)
Feb 17, 2026 0.9388 0.9464 0.9010 0.9043 79,409 -0.03(-3.61%)
Feb 13, 2026 0.9600 1.020 0.9100 0.9382 113,887 -0.02(-1.81%)
Feb 12, 2026 1.000 1.000 0.9010 0.9555 168,045 -0.03(-3.28%)
Feb 11, 2026 1.040 1.040 0.9457 0.9879 94,019 -0.01(-1.21%)
Feb 10, 2026 1.050 1.115 1.000 1.000 196,215 -0.04(-3.85%)
Feb 09, 2026 0.9999 1.070 0.9200 1.040 224,843 +0.12(+13.04%)
Feb 06, 2026 0.9043 0.9450 0.8700 0.9200 140,559 +0.04(+4.06%)
Feb 05, 2026 0.8800 0.9210 0.8600 0.8841 282,408 -0.09(-9.31%)
Feb 04, 2026 1.010 1.020 0.9357 0.9749 121,602 -0.03(-2.50%)
Feb 03, 2026 1.040 1.050 0.9012 0.9999 194,769 -0.04(-3.86%)
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.