Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Intrusion Inc (NQ: INTZ )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 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 (%)
Jul 19, 2024 1.320 1.320 1.300 1.315 51,386 +0.00(+0.00%)
Jul 18, 2024 1.300 1.320 1.300 1.315 102,203 +0.01(+1.15%)
Jul 17, 2024 1.290 1.340 1.280 1.300 166,484 +0.01(+0.78%)
Jul 16, 2024 1.290 1.315 1.250 1.290 196,148 +0.04(+3.20%)
Jul 15, 2024 1.280 1.280 1.199 1.250 326,646 +0.05(+4.17%)
Jul 12, 2024 1.150 1.230 1.150 1.200 309,866 +0.06(+5.26%)
Jul 11, 2024 1.120 1.170 1.110 1.140 236,963 +0.06(+5.56%)
Jul 10, 2024 1.110 1.129 1.070 1.080 58,830 -0.03(-2.70%)
Jul 09, 2024 1.120 1.150 1.090 1.110 58,208 +0.00(+0.00%)
Jul 08, 2024 1.130 1.130 1.100 1.110 35,457 +0.01(+0.91%)
Jul 05, 2024 1.080 1.100 1.070 1.100 46,947 +0.01(+0.92%)
Jul 03, 2024 1.090 1.124 1.080 1.090 16,052 +0.01(+0.93%)
Jul 02, 2024 1.090 1.090 1.080 1.080 21,487 +0.00(+0.00%)
Jul 01, 2024 1.100 1.100 1.050 1.080 73,656 -0.02(-1.82%)
Jun 28, 2024 1.150 1.150 1.040 1.100 78,489 -0.00(-0.45%)
Jun 27, 2024 1.170 1.180 1.090 1.105 62,374 -0.06(-5.15%)
Jun 26, 2024 1.180 1.190 1.160 1.165 28,110 -0.03(-2.70%)
Jun 25, 2024 1.190 1.241 1.190 1.197 49,348 -0.01(-1.05%)
Jun 24, 2024 1.220 1.230 1.175 1.210 68,083 +0.01(+0.83%)
Jun 21, 2024 1.230 1.240 1.200 1.200 72,613 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.100 1.240 123,151 +0.02(+1.64%)
Jun 18, 2024 1.290 1.300 1.210 1.220 60,995 -0.05(-3.94%)
Jun 17, 2024 1.330 1.360 1.260 1.270 61,050 -0.06(-4.51%)
Jun 14, 2024 1.390 1.390 1.330 1.330 22,165 -0.07(-5.00%)
Jun 13, 2024 1.420 1.430 1.350 1.400 31,288 +0.01(+0.72%)
Jun 12, 2024 1.370 1.420 1.360 1.390 80,037 +0.05(+3.73%)
Jun 11, 2024 1.290 1.350 1.280 1.340 51,180 +0.04(+3.08%)
Jun 10, 2024 1.360 1.363 1.260 1.300 80,680 -0.06(-4.41%)
Jun 07, 2024 1.380 1.430 1.320 1.360 134,494 -0.04(-3.20%)
Jun 06, 2024 1.450 1.500 1.400 1.405 117,589 -0.00(-0.35%)
Jun 05, 2024 1.460 1.500 1.400 1.410 64,924 -0.03(-1.95%)
Jun 04, 2024 1.530 1.530 1.370 1.438 96,642 -0.10(-6.62%)
Jun 03, 2024 1.560 1.560 1.480 1.540 59,457 +0.03(+1.99%)
May 31, 2024 1.540 1.558 1.480 1.510 77,906 -0.04(-2.58%)
May 30, 2024 1.530 1.550 1.510 1.550 45,016 +0.02(+1.31%)
May 29, 2024 1.590 1.620 1.510 1.530 126,798 -0.09(-5.56%)
May 28, 2024 1.580 1.680 1.550 1.620 84,340 +0.00(+0.00%)
May 24, 2024 1.670 1.670 1.600 1.620 35,198 -0.01(-0.61%)
May 23, 2024 1.610 1.670 1.600 1.630 47,944 +0.00(+0.00%)
May 22, 2024 1.580 1.650 1.580 1.630 55,206 +0.07(+4.49%)
May 21, 2024 1.590 1.665 1.550 1.560 79,207 -0.06(-3.70%)
May 20, 2024 1.700 1.719 1.550 1.620 96,660 -0.01(-0.61%)
May 17, 2024 1.760 1.760 1.610 1.630 164,360 -0.13(-7.39%)
May 16, 2024 2.000 2.000 1.739 1.760 191,327 -0.14(-7.37%)
May 15, 2024 1.900 2.250 1.760 1.900 626,569 -0.68(-26.36%)
May 14, 2024 1.940 2.827 1.850 2.580 1,517,823 +0.75(+40.98%)
May 13, 2024 1.670 1.960 1.547 1.830 568,732 +0.22(+13.66%)
May 10, 2024 1.550 1.610 1.520 1.610 82,659 +0.09(+5.92%)
May 09, 2024 1.550 1.580 1.500 1.520 243,965 -0.02(-1.30%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.