Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.630 +0.070 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Feb 29, 2024 0.1851 0.1950 0.1801 0.1864 198,103 +0.01(+3.56%)
Feb 28, 2024 0.2000 0.2049 0.1750 0.1800 477,579 -0.01(-6.30%)
Feb 27, 2024 0.2000 0.2030 0.1850 0.1921 391,530 -0.00(-0.98%)
Feb 26, 2024 0.1850 0.1940 0.1848 0.1940 309,170 +0.01(+6.01%)
Feb 23, 2024 0.1960 0.2045 0.1599 0.1830 1,055,225 -0.02(-9.27%)
Feb 22, 2024 0.2199 0.2199 0.2000 0.2017 360,033 -0.00(-2.04%)
Feb 21, 2024 0.2500 0.2515 0.2022 0.2059 872,269 -0.04(-17.61%)
Feb 20, 2024 0.2444 0.2678 0.2400 0.2499 846,125 +0.01(+2.04%)
Feb 16, 2024 0.2489 0.2495 0.2360 0.2449 148,455 -0.00(-1.96%)
Feb 15, 2024 0.2401 0.2499 0.2400 0.2498 229,984 +0.00(+0.60%)
Feb 14, 2024 0.2352 0.2489 0.2311 0.2483 187,215 +0.01(+5.70%)
Feb 13, 2024 0.2398 0.2398 0.2225 0.2349 118,210 -0.00(-1.39%)
Feb 12, 2024 0.2209 0.2468 0.2205 0.2382 845,447 +0.02(+9.37%)
Feb 09, 2024 0.2000 0.2198 0.1951 0.2178 577,430 +0.02(+10.56%)
Feb 08, 2024 0.1993 0.1996 0.1917 0.1970 231,473 +0.01(+2.66%)
Feb 07, 2024 0.1998 0.2098 0.1900 0.1919 371,029 -0.01(-2.59%)
Feb 06, 2024 0.2096 0.2140 0.1950 0.1970 448,546 -0.02(-8.03%)
Feb 05, 2024 0.2196 0.2196 0.2011 0.2142 164,889 -0.00(-1.92%)
Feb 02, 2024 0.2300 0.2398 0.2055 0.2184 328,510 -0.01(-5.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.