Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intrusion Inc (NQ: INTZ )

0.7753 -0.0058 (-0.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.198 5.198 4.602 4.620 19,397 -0.50(-9.77%)
Jan 30, 2024 4.862 5.396 4.862 5.120 21,426 +0.17(+3.52%)
Jan 29, 2024 5.000 5.020 4.864 4.946 8,746 -0.00(-0.08%)
Jan 26, 2024 5.000 5.000 4.860 4.950 4,924 +0.04(+0.77%)
Jan 25, 2024 5.000 5.000 4.802 4.912 3,365 -0.07(-1.33%)
Jan 24, 2024 5.000 5.000 4.802 4.978 6,427 -0.00(-0.08%)
Jan 23, 2024 5.000 5.074 4.900 4.982 7,986 -0.04(-0.76%)
Jan 22, 2024 4.998 5.056 4.820 5.020 12,164 +0.03(+0.60%)
Jan 19, 2024 4.950 5.078 4.886 4.990 7,336 -0.02(-0.36%)
Jan 18, 2024 5.000 5.050 4.896 5.008 25,404 +0.01(+0.16%)
Jan 17, 2024 5.060 5.060 4.832 5.000 3,901 -0.07(-1.38%)
Jan 16, 2024 4.998 5.100 4.802 5.070 27,171 +0.21(+4.32%)
Jan 12, 2024 4.998 4.998 4.796 4.860 19,368 -0.01(-0.21%)
Jan 11, 2024 4.902 5.000 4.800 4.870 25,137 +0.07(+1.42%)
Jan 10, 2024 5.000 5.000 4.802 4.802 19,400 -0.20(-3.92%)
Jan 09, 2024 5.040 5.040 4.672 4.998 7,096 +0.06(+1.17%)
Jan 08, 2024 4.800 5.100 4.624 4.940 17,579 +0.21(+4.35%)
Jan 05, 2024 5.000 5.000 4.624 4.734 13,801 -0.22(-4.36%)
Jan 04, 2024 4.622 4.998 4.622 4.950 12,132 +0.10(+2.06%)
Jan 03, 2024 5.140 5.140 4.622 4.850 16,415 -0.06(-1.22%)
Jan 02, 2024 5.040 5.144 4.902 4.910 31,292 -0.15(-2.96%)
Dec 29, 2023 5.198 5.200 4.828 5.060 24,115 -0.03(-0.59%)
Dec 28, 2023 5.000 5.160 4.934 5.090 36,746 +0.09(+1.76%)
Dec 27, 2023 5.060 5.132 4.902 5.002 19,308 +0.00(+0.04%)
Dec 26, 2023 5.000 5.020 4.828 5.000 17,689 +0.00(+0.04%)
Dec 22, 2023 4.880 5.030 4.702 4.998 16,287 +0.22(+4.56%)
Dec 21, 2023 5.022 5.198 4.620 4.780 8,687 -0.22(-4.40%)
Dec 20, 2023 5.000 5.118 4.836 5.000 11,342 +0.10(+2.00%)
Dec 19, 2023 4.802 5.040 4.606 4.902 21,989 +0.17(+3.55%)
Dec 18, 2023 4.560 5.002 4.440 4.734 25,866 +0.29(+6.62%)
Dec 15, 2023 4.800 4.870 4.400 4.440 28,696 -0.19(-4.10%)
Dec 14, 2023 4.580 4.798 4.580 4.630 28,270 +0.23(+5.13%)
Dec 13, 2023 4.800 4.794 3.800 4.404 58,886 -0.36(-7.63%)
Dec 12, 2023 4.760 5.000 4.760 4.768 33,581 +0.06(+1.36%)
Dec 11, 2023 5.800 5.898 4.570 4.704 66,142 -1.02(-17.76%)
Dec 08, 2023 5.700 5.800 5.622 5.720 14,256 +0.04(+0.70%)
Dec 07, 2023 5.998 6.066 5.602 5.680 26,217 -0.20(-3.40%)
Dec 06, 2023 6.400 6.574 5.820 5.880 31,205 -0.76(-11.45%)
Dec 05, 2023 6.600 6.798 6.444 6.640 7,032 -0.01(-0.12%)
Dec 04, 2023 6.800 6.800 6.404 6.648 8,445 -0.12(-1.80%)
Dec 01, 2023 6.748 6.798 6.300 6.770 10,352 +0.02(+0.30%)
Nov 30, 2023 6.600 6.996 6.322 6.750 9,656 +0.09(+1.29%)
Nov 29, 2023 7.200 7.598 6.608 6.664 15,099 -0.54(-7.44%)
Nov 28, 2023 7.454 7.980 7.004 7.200 19,350 +0.31(+4.44%)
Nov 27, 2023 6.956 7.378 6.802 6.894 17,496 +0.02(+0.23%)
Nov 24, 2023 7.000 7.000 6.602 6.878 3,697 -0.00(-0.03%)
Nov 22, 2023 6.802 7.040 6.602 6.880 7,839 -0.02(-0.29%)
Nov 21, 2023 7.240 7.398 6.300 6.900 20,836 -0.34(-4.75%)
Nov 20, 2023 7.580 7.756 7.202 7.244 21,724 -0.33(-4.33%)
Nov 17, 2023 8.200 8.202 7.300 7.572 30,917 -0.73(-8.77%)
Nov 16, 2023 8.200 8.900 8.000 8.300 47,745 +0.10(+1.19%)
Nov 15, 2023 8.800 9.298 8.100 8.202 91,549 -2.40(-22.61%)
Nov 14, 2023 8.698 10.60 8.402 10.60 58,354 +2.21(+26.41%)
Nov 13, 2023 9.502 9.600 7.000 8.384 76,344 -1.20(-12.48%)
Nov 10, 2023 10.00 12.40 8.802 9.580 193,935 -0.26(-2.64%)
Nov 09, 2023 8.400 10.00 7.404 9.840 201,534 +1.50(+17.99%)
Nov 08, 2023 6.476 8.368 6.242 8.340 281,717 +2.34(+39.00%)
Nov 07, 2023 6.320 6.398 5.620 6.000 126,310 -0.16(-2.60%)
Nov 06, 2023 6.578 6.580 6.022 6.160 10,484 -0.39(-5.95%)
Nov 03, 2023 6.200 6.798 6.060 6.550 33,643 +0.47(+7.73%)
Nov 02, 2023 6.000 6.222 5.898 6.080 29,374 +0.15(+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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.