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 )

1.540 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 9, 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 (%)
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 1.840 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 3.400 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%)
Mar 01, 2024 0.1900 0.1900 0.1815 0.1883 291,618 +0.00(+1.02%)
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%)
Feb 01, 2024 0.2300 0.2398 0.2300 0.2300 219,969 -0.00(-0.43%)
Jan 31, 2024 0.2599 0.2599 0.2301 0.2310 387,942 -0.02(-9.77%)
Jan 30, 2024 0.2431 0.2698 0.2431 0.2560 428,527 +0.01(+3.52%)
Jan 29, 2024 0.2500 0.2510 0.2432 0.2473 174,932 -0.00(-0.08%)
Jan 26, 2024 0.2500 0.2500 0.2430 0.2475 98,495 +0.00(+0.77%)
Jan 25, 2024 0.2500 0.2500 0.2401 0.2456 67,316 -0.00(-1.33%)
Jan 24, 2024 0.2500 0.2500 0.2401 0.2489 128,545 -0.00(-0.08%)
Jan 23, 2024 0.2500 0.2537 0.2450 0.2491 159,734 -0.00(-0.76%)
Jan 22, 2024 0.2499 0.2528 0.2410 0.2510 243,288 +0.00(+0.60%)
Jan 19, 2024 0.2475 0.2539 0.2443 0.2495 146,734 -0.00(-0.36%)
Jan 18, 2024 0.2500 0.2525 0.2448 0.2504 508,096 +0.00(+0.16%)
Jan 17, 2024 0.2530 0.2530 0.2416 0.2500 78,033 -0.00(-1.38%)
Jan 16, 2024 0.2499 0.2550 0.2401 0.2535 543,434 +0.01(+4.32%)
Jan 12, 2024 0.2499 0.2499 0.2398 0.2430 387,374 -0.00(-0.21%)
Jan 11, 2024 0.2451 0.2500 0.2400 0.2435 502,747 +0.00(+1.42%)
Jan 10, 2024 0.2500 0.2500 0.2401 0.2401 388,009 -0.01(-3.92%)
Jan 09, 2024 0.2520 0.2520 0.2336 0.2499 141,936 +0.00(+1.17%)
Jan 08, 2024 0.2400 0.2550 0.2312 0.2470 351,583 +0.01(+4.35%)
Jan 05, 2024 0.2500 0.2500 0.2312 0.2367 276,025 -0.01(-4.36%)
Jan 04, 2024 0.2311 0.2499 0.2311 0.2475 242,650 +0.01(+2.06%)
Jan 03, 2024 0.2570 0.2570 0.2311 0.2425 328,310 -0.00(-1.22%)
Jan 02, 2024 0.2520 0.2572 0.2451 0.2455 625,853 -0.01(-2.96%)
Dec 29, 2023 0.2599 0.2600 0.2414 0.2530 482,306 -0.00(-0.59%)
Dec 28, 2023 0.2500 0.2580 0.2467 0.2545 734,937 +0.00(+1.76%)
Dec 27, 2023 0.2530 0.2566 0.2451 0.2501 386,176 +0.00(+0.04%)
Dec 26, 2023 0.2500 0.2510 0.2414 0.2500 353,788 +0.00(+0.04%)
Dec 22, 2023 0.2440 0.2515 0.2351 0.2499 325,743 +0.01(+4.56%)
Dec 21, 2023 0.2511 0.2599 0.2310 0.2390 173,744 -0.01(-4.40%)
Dec 20, 2023 0.2500 0.2559 0.2418 0.2500 226,853 +0.00(+2.00%)
Dec 19, 2023 0.2401 0.2520 0.2303 0.2451 439,796 +0.01(+3.55%)
Dec 18, 2023 0.2280 0.2501 0.2220 0.2367 517,338 +0.01(+6.62%)
Dec 15, 2023 0.2400 0.2435 0.2200 0.2220 573,924 -0.01(-4.10%)
Dec 14, 2023 0.2290 0.2399 0.2290 0.2315 565,418 +0.01(+5.13%)
Dec 13, 2023 0.2400 0.2397 0.1900 0.2202 1,177,728 -0.02(-7.63%)
Dec 12, 2023 0.2380 0.2500 0.2380 0.2384 671,621 +0.00(+1.36%)
Dec 11, 2023 0.2900 0.2949 0.2285 0.2352 1,322,845 -0.05(-17.76%)
Dec 08, 2023 0.2850 0.2900 0.2811 0.2860 285,131 +0.00(+0.70%)
Dec 07, 2023 0.2999 0.3033 0.2801 0.2840 524,341 -0.01(-3.40%)
Dec 06, 2023 0.3200 0.3287 0.2910 0.2940 624,112 -0.04(-11.45%)
Dec 05, 2023 0.3300 0.3399 0.3222 0.3320 140,650 -0.00(-0.12%)
Dec 04, 2023 0.3400 0.3400 0.3202 0.3324 168,914 -0.01(-1.80%)
Dec 01, 2023 0.3374 0.3399 0.3150 0.3385 207,057 +0.00(+0.30%)
Nov 30, 2023 0.3300 0.3498 0.3161 0.3375 193,138 +0.00(+1.29%)
Nov 29, 2023 0.3600 0.3799 0.3304 0.3332 301,995 -0.03(-7.44%)
Nov 28, 2023 0.3727 0.3990 0.3502 0.3600 387,014 +0.02(+4.44%)
Nov 27, 2023 0.3478 0.3689 0.3401 0.3447 349,921 +0.00(+0.23%)
Nov 24, 2023 0.3500 0.3500 0.3301 0.3439 73,948 -0.00(-0.03%)
Nov 22, 2023 0.3401 0.3520 0.3301 0.3440 156,799 -0.00(-0.29%)
Nov 21, 2023 0.3620 0.3699 0.3150 0.3450 416,721 -0.02(-4.75%)
Nov 20, 2023 0.3790 0.3878 0.3601 0.3622 434,490 -0.02(-4.33%)
Nov 17, 2023 0.4100 0.4101 0.3650 0.3786 618,357 -0.04(-8.77%)
Nov 16, 2023 0.4100 0.4450 0.4000 0.4150 954,905 +0.00(+1.19%)
Nov 15, 2023 0.4400 0.4649 0.4050 0.4101 1,830,992 -0.12(-22.61%)
Nov 14, 2023 0.4349 0.5299 0.4201 0.5299 1,167,082 +0.11(+26.41%)
Nov 13, 2023 0.4751 0.4800 0.3500 0.4192 1,526,896 -0.06(-12.48%)
Nov 10, 2023 0.5001 0.6200 0.4401 0.4790 3,878,716 -0.01(-2.64%)
Nov 09, 2023 0.4200 0.5000 0.3703 0.4920 4,030,692 +0.08(+17.99%)
Nov 08, 2023 0.3238 0.4184 0.3121 0.4170 5,634,351 +0.12(+39.00%)
Nov 07, 2023 0.3160 0.3199 0.2810 0.3000 2,526,202 -0.01(-2.60%)
Nov 06, 2023 0.3289 0.3290 0.3011 0.3080 209,689 -0.02(-5.95%)
Nov 03, 2023 0.3100 0.3399 0.3030 0.3275 672,868 +0.02(+7.73%)
Nov 02, 2023 0.3000 0.3111 0.2949 0.3040 587,498 +0.01(+2.60%)
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.