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 (%)
Oct 31, 2013 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Oct 30, 2013 1.150 1.170 1.150 1.160 25,000 +0.05(+4.50%)
Oct 29, 2013 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Oct 25, 2013 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 23, 2013 1.100 1.100 1.100 0 +0.08(+7.84%)
Oct 22, 2013 1.020 1.020 1.020 1.020 1,302 +0.00(+0.00%)
Oct 21, 2013 1.020 1.020 1.020 1.020 1,000 -0.08(-7.27%)
Oct 17, 2013 1.100 1.100 1.100 0 +0.10(+10.00%)
Oct 16, 2013 1.050 1.050 1.000 1.000 2,250 -0.15(-13.04%)
Oct 15, 2013 1.150 1.150 1.150 1.150 7,859 +0.05(+4.55%)
Oct 08, 2013 1.100 1.100 1.100 0 +0.02(+1.85%)
Oct 04, 2013 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 03, 2013 1.000 1.080 1.000 1.080 17,600 +0.08(+8.00%)
Oct 02, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Oct 01, 2013 1.100 1.100 1.000 1.000 26,775 -0.05(-4.76%)
Sep 27, 2013 1.050 1.050 1.050 1.050 200 +0.05(+5.00%)
Sep 26, 2013 1.000 1.000 1.000 1.000 5,200 +0.00(+0.00%)
Sep 25, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Sep 24, 2013 0.9500 1.010 0.9500 1.000 6,520 +0.13(+14.94%)
Sep 20, 2013 0.8700 0.8700 0.8700 0 -0.23(-20.91%)
Sep 19, 2013 1.100 1.100 1.100 1.100 185 +0.10(+10.00%)
Sep 18, 2013 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Sep 16, 2013 1.000 1.000 1.000 0 -0.11(-9.91%)
Sep 09, 2013 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Sep 03, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2013 1.200 1.200 1.200 1.200 5,750 +0.06(+5.26%)
Aug 29, 2013 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 28, 2013 1.000 1.140 1.000 1.140 420 -0.01(-0.87%)
Aug 27, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Aug 26, 2013 1.080 1.280 1.080 1.150 58,926 +0.07(+6.48%)
Aug 22, 2013 1.080 1.080 1.080 0 +0.16(+17.39%)
Aug 21, 2013 0.9200 0.9200 0.9200 0.9200 400 -0.08(-8.00%)
Aug 20, 2013 0.9200 1.000 0.9200 1.000 1,300 +0.00(+0.00%)
Aug 19, 2013 1.000 1.000 0.9000 1.000 2,362 +0.01(+1.01%)
Aug 15, 2013 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 14, 2013 0.9600 1.000 0.9600 1.000 10,950 +0.15(+17.65%)
Aug 13, 2013 0.8500 0.8500 0.8500 0.8500 167 +0.00(+0.00%)
Aug 12, 2013 0.8600 0.8600 0.5700 0.8500 66,012 -0.06(-6.59%)
Aug 09, 2013 0.9200 1.040 0.8600 0.9100 17,800 -0.01(-1.09%)
Aug 08, 2013 0.8550 0.9200 0.8500 0.9200 5,400 +0.07(+7.60%)
Aug 07, 2013 0.8550 0.8550 0.8550 0.8550 3,500 +0.01(+0.59%)
Aug 06, 2013 0.8500 0.8500 0.8500 0.8500 105 +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.
 
 
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.