Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2024 0.7900 0.7999 0.7621 0.7753 17,920 -0.01(-0.74%)
Oct 30, 2024 0.8000 0.8000 0.7603 0.7811 26,597 -0.02(-2.24%)
Oct 29, 2024 0.8016 0.8032 0.7637 0.7990 39,241 +0.01(+0.82%)
Oct 28, 2024 0.7690 0.7999 0.7300 0.7925 99,761 +0.05(+7.12%)
Oct 25, 2024 0.7300 0.7679 0.7110 0.7398 88,294 +0.01(+0.93%)
Oct 24, 2024 0.7300 0.7427 0.7101 0.7330 107,991 -0.01(-1.31%)
Oct 23, 2024 0.7800 0.8167 0.6901 0.7427 259,197 -0.05(-5.74%)
Oct 22, 2024 0.8000 0.8200 0.7560 0.7879 145,961 -0.01(-1.51%)
Oct 21, 2024 0.7900 0.8598 0.7702 0.8000 367,181 +0.06(+8.39%)
Oct 18, 2024 0.6700 0.7387 0.6650 0.7381 464,247 +0.07(+10.99%)
Oct 17, 2024 0.7000 0.7000 0.6520 0.6650 134,552 -0.02(-3.62%)
Oct 16, 2024 0.7000 0.7100 0.6850 0.6900 121,343 -0.01(-1.41%)
Oct 15, 2024 0.7800 0.8100 0.6900 0.6999 144,740 -0.09(-11.29%)
Oct 14, 2024 0.8400 0.8500 0.7700 0.7890 92,125 -0.02(-2.78%)
Oct 11, 2024 0.8600 0.8648 0.8001 0.8116 165,466 -0.03(-3.36%)
Oct 10, 2024 0.9000 0.9000 0.8272 0.8398 90,902 -0.08(-8.85%)
Oct 09, 2024 0.8900 0.9299 0.8900 0.9213 80,003 +0.03(+3.75%)
Oct 08, 2024 0.8700 0.8999 0.8640 0.8880 81,246 +0.01(+0.90%)
Oct 07, 2024 0.8801 0.8825 0.8500 0.8801 114,249 +0.01(+1.16%)
Oct 04, 2024 0.8585 0.8750 0.8585 0.8700 41,098 +0.00(+0.00%)
Oct 03, 2024 0.8600 0.8700 0.8321 0.8700 105,692 +0.01(+1.47%)
Oct 02, 2024 0.8545 0.8600 0.8300 0.8574 21,130 -0.00(-0.29%)
Oct 01, 2024 0.8500 0.8700 0.8302 0.8599 62,872 -0.00(-0.01%)
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 219,057 -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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.