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 (%)
Sep 30, 2024 0.8640 0.8655 0.8350 0.8600 133,021 +0.00(+0.13%)
Sep 27, 2024 0.8209 0.8590 0.6842 0.8589 442,560 +0.02(+2.86%)
Sep 26, 2024 0.8311 0.8550 0.8010 0.8350 1,126,684 +0.03(+4.37%)
Sep 25, 2024 0.8100 0.8100 0.7533 0.8000 76,264 -0.02(-2.44%)
Sep 24, 2024 0.8200 0.8280 0.7702 0.8200 113,134 +0.01(+1.11%)
Sep 23, 2024 0.8300 0.8500 0.8000 0.8110 43,199 -0.02(-2.29%)
Sep 20, 2024 0.8600 0.8600 0.8102 0.8300 65,705 -0.02(-2.61%)
Sep 19, 2024 0.9100 0.9200 0.8240 0.8522 124,598 -0.06(-6.86%)
Sep 18, 2024 0.9501 0.9799 0.9100 0.9150 78,721 -0.03(-3.68%)
Sep 17, 2024 0.9900 1.030 0.9300 0.9500 74,699 -0.04(-4.23%)
Sep 16, 2024 1.040 1.055 0.9000 0.9920 219,002 -0.06(-5.52%)
Sep 13, 2024 1.040 1.060 1.040 1.050 62,614 +0.00(+0.00%)
Sep 12, 2024 1.050 1.070 1.040 1.050 81,939 +0.01(+0.96%)
Sep 11, 2024 1.040 1.050 1.030 1.040 48,077 +0.01(+0.97%)
Sep 10, 2024 1.030 1.050 1.020 1.030 51,784 +0.01(+0.49%)
Sep 09, 2024 1.060 1.060 1.020 1.025 49,827 -0.02(-1.44%)
Sep 06, 2024 1.110 1.170 1.030 1.040 88,681 -0.07(-6.31%)
Sep 05, 2024 1.120 1.120 1.100 1.110 32,670 -0.01(-0.89%)
Sep 04, 2024 1.120 1.130 1.110 1.120 95,618 +0.01(+0.90%)
Sep 03, 2024 1.210 1.210 1.110 1.110 49,213 -0.12(-9.76%)
Aug 30, 2024 1.300 1.300 1.150 1.230 100,043 -0.04(-2.94%)
Aug 29, 2024 1.270 1.270 1.260 1.267 26,290 -0.00(-0.22%)
Aug 28, 2024 1.380 1.380 1.270 1.270 64,221 -0.09(-6.62%)
Aug 27, 2024 1.350 1.390 1.350 1.360 90,859 +0.02(+1.50%)
Aug 26, 2024 1.310 1.350 1.310 1.340 51,425 +0.02(+1.52%)
Aug 23, 2024 1.300 1.330 1.290 1.320 58,937 +0.01(+0.77%)
Aug 22, 2024 1.270 1.320 1.270 1.310 66,853 +0.02(+1.54%)
Aug 21, 2024 1.290 1.300 1.270 1.290 33,345 +0.01(+0.78%)
Aug 20, 2024 1.290 1.290 1.260 1.280 21,127 -0.01(-0.87%)
Aug 19, 2024 1.330 1.340 1.280 1.291 24,880 -0.04(-2.92%)
Aug 16, 2024 1.280 1.370 1.260 1.330 81,742 +0.03(+1.92%)
Aug 15, 2024 1.430 1.430 1.271 1.305 67,344 -0.12(-8.74%)
Aug 14, 2024 1.290 1.435 1.160 1.430 330,922 +0.23(+19.17%)
Aug 13, 2024 1.140 1.270 1.140 1.200 87,005 +0.06(+5.26%)
Aug 12, 2024 1.150 1.155 1.130 1.140 81,363 +0.01(+0.88%)
Aug 09, 2024 1.100 1.130 1.100 1.130 34,811 +0.01(+0.89%)
Aug 08, 2024 1.120 1.130 1.080 1.120 63,732 +0.02(+1.82%)
Aug 07, 2024 1.150 1.159 1.100 1.100 22,485 -0.03(-2.65%)
Aug 06, 2024 1.150 1.150 1.080 1.130 106,108 +0.05(+4.63%)
Aug 05, 2024 1.070 1.100 1.070 1.080 142,763 -0.02(-1.82%)
Aug 02, 2024 1.100 1.109 1.070 1.100 82,698 -0.00(-0.09%)
Aug 01, 2024 1.160 1.160 1.100 1.101 44,974 -0.04(-3.42%)
Jul 31, 2024 1.130 1.145 1.100 1.140 22,806 +0.00(+0.00%)
Jul 30, 2024 1.160 1.160 1.120 1.140 16,648 -0.02(-1.72%)
Jul 29, 2024 1.180 1.225 1.150 1.160 30,243 -0.02(-1.69%)
Jul 26, 2024 1.160 1.190 1.145 1.180 50,974 +0.00(+0.43%)
Jul 25, 2024 1.290 1.290 1.130 1.175 83,979 -0.10(-8.20%)
Jul 24, 2024 1.330 1.340 1.260 1.280 32,864 -0.05(-4.12%)
Jul 23, 2024 1.300 1.350 1.300 1.335 50,904 +0.01(+1.14%)
Jul 22, 2024 1.290 1.320 1.270 1.320 56,346 +0.01(+0.38%)
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%)
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.