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 )

2.580 +0.750 (+40.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 29, 2023 0.3409 0.3499 0.3310 0.3490 220,293 +0.01(+3.87%)
Sep 28, 2023 0.3361 0.3361 0.3100 0.3360 570,945 +0.02(+4.97%)
Sep 27, 2023 0.3750 0.3750 0.3100 0.3201 275,567 -0.02(-5.85%)
Sep 26, 2023 0.3250 0.3500 0.3201 0.3400 379,192 +0.02(+6.25%)
Sep 25, 2023 0.3255 0.3290 0.3150 0.3200 266,525 -0.02(-5.04%)
Sep 22, 2023 0.4080 0.4300 0.3200 0.3370 347,099 -0.06(-15.77%)
Sep 21, 2023 0.3500 0.4200 0.3200 0.4001 557,561 +0.04(+11.11%)
Sep 20, 2023 0.3640 0.3640 0.3500 0.3601 256,477 -0.00(-1.10%)
Sep 19, 2023 0.4047 0.4100 0.3440 0.3641 305,750 -0.05(-11.20%)
Sep 18, 2023 0.4400 0.4671 0.4100 0.4100 297,922 +0.01(+1.74%)
Sep 15, 2023 0.5500 0.5500 0.4030 0.4030 503,884 -0.15(-26.73%)
Sep 14, 2023 0.5700 0.5700 0.5500 0.5500 241,240 -0.01(-2.65%)
Sep 13, 2023 0.6000 0.6000 0.5260 0.5650 490,196 -0.02(-3.68%)
Sep 12, 2023 0.6029 0.6099 0.5847 0.5866 175,987 -0.01(-2.25%)
Sep 11, 2023 0.6800 0.6800 0.6000 0.6001 438,342 -0.07(-10.45%)
Sep 08, 2023 0.6958 0.7123 0.6700 0.6701 239,642 -0.02(-2.90%)
Sep 07, 2023 0.7700 0.7898 0.6800 0.6901 267,783 -0.13(-15.63%)
Sep 06, 2023 0.8723 0.8723 0.7866 0.8179 234,164 -0.03(-3.21%)
Sep 05, 2023 0.8650 0.8800 0.8300 0.8450 181,446 +0.03(+4.19%)
Sep 01, 2023 0.8300 0.8880 0.8100 0.8110 413,577 +0.00(+0.12%)
Aug 31, 2023 0.7300 0.8999 0.7200 0.8100 302,685 +0.10(+14.88%)
Aug 30, 2023 0.7041 0.7225 0.6800 0.7051 303,106 +0.02(+2.19%)
Aug 29, 2023 0.6700 0.6999 0.6520 0.6900 284,208 +0.01(+0.74%)
Aug 28, 2023 0.6712 0.7600 0.6700 0.6849 212,202 +0.01(+2.22%)
Aug 25, 2023 0.6867 0.6867 0.6600 0.6700 138,677 -0.01(-1.47%)
Aug 24, 2023 0.7700 0.7999 0.6700 0.6800 175,339 -0.07(-9.63%)
Aug 23, 2023 0.7470 0.7560 0.7001 0.7525 247,404 +0.02(+3.08%)
Aug 22, 2023 0.7500 0.7500 0.6000 0.7300 407,522 -0.01(-0.82%)
Aug 21, 2023 0.7757 0.7869 0.7005 0.7360 129,417 -0.02(-3.16%)
Aug 18, 2023 0.7708 0.7724 0.7501 0.7600 128,332 -0.01(-1.53%)
Aug 17, 2023 0.8858 0.8858 0.7700 0.7718 156,136 -0.09(-10.25%)
Aug 16, 2023 0.8600 0.8700 0.8500 0.8599 117,364 -0.01(-1.16%)
Aug 15, 2023 0.9800 0.9800 0.8550 0.8700 183,027 -0.13(-13.00%)
Aug 14, 2023 0.9700 1.000 0.9023 1.000 379,710 -0.02(-1.96%)
Aug 11, 2023 1.030 1.030 1.010 1.020 216,923 -0.01(-0.97%)
Aug 10, 2023 1.050 1.060 1.001 1.030 143,473 -0.01(-0.96%)
Aug 09, 2023 1.040 1.060 1.030 1.040 115,649 +0.01(+0.97%)
Aug 08, 2023 1.040 1.040 1.020 1.030 170,502 +0.01(+0.98%)
Aug 07, 2023 1.060 1.060 1.000 1.020 122,672 +0.00(+0.00%)
Aug 04, 2023 1.020 1.020 1.010 1.020 86,209 +0.01(+0.99%)
Aug 03, 2023 1.010 1.020 1.001 1.010 87,335 +0.00(+0.00%)
Aug 02, 2023 1.020 1.020 1.000 1.010 146,926 -0.01(-0.98%)
Aug 01, 2023 1.060 1.070 1.000 1.020 418,789 -0.03(-2.86%)
Jul 31, 2023 1.080 1.080 1.020 1.050 182,709 -0.01(-1.41%)
Jul 28, 2023 1.060 1.077 1.030 1.065 109,768 +0.00(+0.47%)
Jul 27, 2023 1.050 1.071 1.040 1.060 54,085 +0.01(+0.95%)
Jul 26, 2023 1.090 1.090 1.030 1.050 91,329 -0.02(-1.87%)
Jul 25, 2023 1.070 1.100 1.000 1.070 224,050 +0.04(+3.88%)
Jul 24, 2023 1.090 1.090 1.010 1.030 82,238 -0.02(-1.90%)
Jul 21, 2023 1.060 1.070 1.030 1.050 67,152 +0.01(+0.96%)
Jul 20, 2023 1.070 1.070 1.010 1.040 114,016 -0.01(-0.95%)
Jul 19, 2023 1.050 1.060 0.9900 1.050 325,590 +0.03(+2.94%)
Jul 18, 2023 1.020 1.070 0.9800 1.020 143,242 -0.05(-4.67%)
Jul 17, 2023 1.100 1.120 0.9900 1.070 484,090 -0.03(-2.73%)
Jul 14, 2023 1.170 1.170 1.070 1.100 71,760 -0.01(-0.90%)
Jul 13, 2023 1.100 1.150 1.070 1.110 158,365 +0.04(+3.74%)
Jul 12, 2023 1.090 1.110 1.060 1.070 120,268 -0.03(-2.73%)
Jul 11, 2023 1.100 1.120 1.090 1.100 113,788 -0.01(-1.35%)
Jul 10, 2023 1.110 1.120 1.090 1.115 124,980 +0.02(+2.29%)
Jul 07, 2023 1.160 1.180 1.080 1.090 200,123 -0.09(-7.63%)
Jul 06, 2023 1.210 1.218 1.160 1.180 104,340 -0.03(-2.48%)
Jul 05, 2023 1.240 1.250 1.190 1.210 217,031 -0.02(-1.63%)
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.