Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Intrusion Inc (OP: INTZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.9999 0.9999 0.9999 0 -0.08(-7.42%)
Jan 29, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Jan 26, 2018 0.9144 1.090 0.9144 1.090 3,825 +0.10(+10.10%)
Jan 25, 2018 0.9201 0.9900 0.9201 0.9900 751 +0.01(+1.02%)
Jan 24, 2018 0.9800 0.9800 0.9800 0.9800 1,001 -0.06(-5.77%)
Jan 23, 2018 1.010 1.090 0.9300 1.040 6,575 -0.12(-10.34%)
Jan 22, 2018 1.320 1.320 0.9015 1.160 4,800 +0.06(+5.45%)
Jan 16, 2018 1.100 1.100 1.100 99 +0.02(+1.85%)
Jan 09, 2018 1.080 1.080 1.080 0 -0.04(-3.57%)
Jan 08, 2018 1.120 1.120 1.120 1.120 621 -0.02(-1.75%)
Jan 05, 2018 1.000 1.140 1.000 1.140 10,975 -0.05(-4.20%)
Jan 04, 2018 1.000 1.190 0.9001 1.190 5,200 -0.01(-0.83%)
Jan 03, 2018 1.000 1.200 0.9001 1.200 4,150 +0.00(+0.00%)
Jan 02, 2018 1.200 1.200 1.000 1.200 13,729 -0.05(-4.00%)
Dec 29, 2017 1.250 1.250 1.250 0 +0.06(+5.04%)
Dec 28, 2017 1.110 1.190 0.8855 1.190 10,505 +0.04(+3.48%)
Dec 27, 2017 0.8707 1.150 0.8707 1.150 750 +0.05(+4.55%)
Dec 26, 2017 1.226 1.226 1.100 1.100 500 +0.10(+10.00%)
Dec 22, 2017 1.000 1.240 0.8603 1.000 9,668 -0.17(-14.53%)
Dec 21, 2017 0.8603 1.200 0.8603 1.170 7,068 -0.03(-2.50%)
Dec 20, 2017 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Dec 19, 2017 1.200 1.200 0.9000 1.200 12,281 +0.00(+0.00%)
Dec 18, 2017 1.350 1.350 1.200 1.200 2,835 +0.05(+4.35%)
Dec 15, 2017 0.9100 1.250 0.9100 1.150 3,875 +0.21(+22.34%)
Dec 11, 2017 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 08, 2017 0.9000 1.050 0.9000 0.9000 19,250 -0.13(-12.62%)
Dec 05, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Dec 04, 2017 1.070 1.120 0.8458 1.040 4,143 -0.08(-7.14%)
Dec 01, 2017 1.120 1.143 1.120 1.120 1,300 +0.00(+0.00%)
Nov 30, 2017 1.190 1.190 1.030 1.120 70,448 -0.03(-2.61%)
Nov 29, 2017 1.080 1.200 1.060 1.150 21,000 +0.08(+7.48%)
Nov 28, 2017 1.060 1.070 0.9900 1.070 17,900 +0.08(+8.08%)
Nov 27, 2017 0.9500 1.040 0.9500 0.9900 26,200 +0.04(+4.21%)
Nov 24, 2017 0.9500 0.9500 0.9500 0.9500 2,108 +0.10(+11.76%)
Nov 22, 2017 0.8000 0.9800 0.8000 0.8500 36,841 +0.08(+10.39%)
Nov 21, 2017 0.5900 0.7700 0.5900 0.7700 70,709 +0.13(+20.31%)
Nov 20, 2017 0.5700 0.6400 0.5700 0.6400 63,256 +0.09(+16.36%)
Nov 17, 2017 0.5350 0.5880 0.5000 0.5500 36,900 -0.01(-1.79%)
Nov 16, 2017 0.4600 0.5600 0.4600 0.5600 53,250 +0.11(+24.44%)
Nov 15, 2017 0.4249 0.4500 0.4249 0.4500 9,505 +0.05(+12.50%)
Nov 14, 2017 0.3268 0.4250 0.3268 0.4000 101,769 +0.10(+33.33%)
Nov 09, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 07, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 06, 2017 0.3200 0.3200 0.3200 0.3200 2,664 +0.00(+0.00%)
Nov 03, 2017 0.3298 0.3298 0.2610 0.3200 12,635 -0.01(-2.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.