Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Intrusion Inc (NQ: INTZ )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.780 1.789 1.670 1.710 110,491 -0.03(-1.72%)
Apr 30, 2024 1.890 2.010 1.680 1.740 1,009,855 -0.15(-7.94%)
Apr 29, 2024 2.000 2.000 1.840 1.890 148,831 -0.09(-4.55%)
Apr 26, 2024 2.030 2.050 1.931 1.980 190,548 +0.06(+3.13%)
Apr 25, 2024 1.870 1.990 1.820 1.920 524,299 +0.13(+7.26%)
Apr 24, 2024 1.810 1.880 1.730 1.790 128,102 +0.00(+0.00%)
Apr 23, 2024 1.630 1.870 1.550 1.790 157,394 +0.19(+11.87%)
Apr 22, 2024 1.590 1.650 1.520 1.600 186,397 -0.10(-5.88%)
Apr 19, 2024 1.680 1.750 1.650 1.700 178,668 +0.02(+1.19%)
Apr 18, 2024 1.870 1.870 1.610 1.680 325,317 -0.26(-13.40%)
Apr 17, 2024 3.330 3.400 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.