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, 2019 4.655 4.890 4.650 4.800 3,200 -0.15(-3.03%)
Oct 30, 2019 4.650 4.950 4.650 4.950 5,689 +0.13(+2.70%)
Oct 29, 2019 4.750 4.820 4.750 4.820 1,562 +0.08(+1.69%)
Oct 28, 2019 4.740 4.740 4.740 4.740 1,700 -0.05(-1.04%)
Oct 25, 2019 4.800 4.800 4.480 4.790 2,500 +0.04(+0.84%)
Oct 24, 2019 4.530 4.750 4.530 4.750 4,000 +0.05(+1.06%)
Oct 22, 2019 4.700 4.700 4.700 0 -0.06(-1.26%)
Oct 21, 2019 4.550 4.900 4.550 4.760 8,500 +0.21(+4.62%)
Oct 18, 2019 4.520 4.550 4.470 4.550 4,500 +0.00(+0.00%)
Oct 17, 2019 4.500 4.550 4.500 4.550 400 +0.00(+0.00%)
Oct 16, 2019 4.550 4.590 4.500 4.550 21,033 +0.07(+1.56%)
Oct 15, 2019 4.450 4.480 4.450 4.480 14,800 +0.03(+0.67%)
Oct 14, 2019 4.400 4.570 4.250 4.450 22,995 -0.15(-3.26%)
Oct 11, 2019 4.450 4.600 4.250 4.600 4,600 +0.17(+3.84%)
Oct 10, 2019 4.420 4.430 4.240 4.430 10,534 +0.01(+0.23%)
Oct 09, 2019 4.330 4.420 4.210 4.420 13,965 -0.03(-0.67%)
Oct 08, 2019 4.400 4.450 4.350 4.450 1,300 +0.19(+4.46%)
Oct 07, 2019 4.190 4.290 4.150 4.260 37,695 -0.15(-3.40%)
Oct 04, 2019 4.410 4.410 4.410 50 +0.00(+0.00%)
Oct 03, 2019 4.200 4.420 4.180 4.410 14,500 +0.22(+5.25%)
Oct 02, 2019 4.200 4.200 4.120 4.190 10,250 -0.10(-2.33%)
Oct 01, 2019 4.250 4.300 4.020 4.290 6,077 -0.08(-1.83%)
Sep 30, 2019 4.480 4.480 4.370 4.370 2,071 -0.11(-2.46%)
Sep 27, 2019 4.200 4.480 4.200 4.480 21,100 +0.28(+6.67%)
Sep 26, 2019 4.220 4.490 4.200 4.200 52,188 -0.34(-7.49%)
Sep 25, 2019 4.710 4.710 4.510 4.540 3,070 -0.19(-4.02%)
Sep 24, 2019 4.770 4.770 4.670 4.730 3,900 +0.04(+0.85%)
Sep 23, 2019 4.510 4.720 4.330 4.690 3,000 +0.18(+3.99%)
Sep 20, 2019 4.450 4.510 4.220 4.510 3,900 +0.06(+1.35%)
Sep 19, 2019 4.490 4.490 4.140 4.450 4,300 -0.01(-0.22%)
Sep 18, 2019 4.120 4.460 4.120 4.460 2,207 -0.03(-0.67%)
Sep 17, 2019 4.400 4.490 4.210 4.490 1,375 +0.01(+0.22%)
Sep 16, 2019 4.480 4.480 4.480 4.480 212 +0.08(+1.82%)
Sep 13, 2019 4.490 4.490 4.340 4.400 3,500 -0.10(-2.22%)
Sep 12, 2019 4.310 4.500 4.250 4.500 3,275 +0.19(+4.41%)
Sep 11, 2019 4.260 4.340 4.240 4.310 4,195 +0.06(+1.41%)
Sep 10, 2019 4.280 4.280 4.230 4.250 1,922 -0.05(-1.16%)
Sep 09, 2019 4.282 4.310 4.250 4.300 1,523 +0.01(+0.23%)
Sep 06, 2019 4.290 4.290 4.290 131 +0.00(+0.00%)
Sep 05, 2019 4.265 4.290 4.265 4.290 450 +0.06(+1.42%)
Sep 04, 2019 4.130 4.230 4.130 4.230 10,817 +0.06(+1.44%)
Sep 03, 2019 4.100 4.240 4.050 4.170 9,470 -0.02(-0.48%)
Aug 30, 2019 4.060 4.280 3.790 4.190 45,000 -0.03(-0.71%)
Aug 29, 2019 4.210 4.250 4.210 4.220 1,491 -0.03(-0.71%)
Aug 28, 2019 4.200 4.260 4.180 4.250 3,350 +0.04(+0.95%)
Aug 27, 2019 4.210 4.270 4.200 4.210 3,106 -0.02(-0.47%)
Aug 26, 2019 4.240 4.240 4.060 4.230 2,491 +0.03(+0.71%)
Aug 23, 2019 4.170 4.200 4.010 4.200 6,500 +0.01(+0.24%)
Aug 22, 2019 4.170 4.200 4.000 4.190 8,215 -0.13(-3.01%)
Aug 21, 2019 4.350 4.500 4.290 4.320 8,175 -0.18(-4.00%)
Aug 20, 2019 4.500 4.500 4.500 12 +0.00(+0.00%)
Aug 19, 2019 4.550 4.570 4.360 4.500 11,093 -0.08(-1.75%)
Aug 16, 2019 4.570 4.580 4.570 4.580 1,700 +0.01(+0.22%)
Aug 15, 2019 4.680 4.750 4.370 4.570 5,909 -0.13(-2.77%)
Aug 14, 2019 4.750 4.990 4.550 4.700 10,572 -0.05(-1.05%)
Aug 13, 2019 5.050 5.050 4.640 4.750 26,983 +0.29(+6.50%)
Aug 12, 2019 4.440 4.500 4.400 4.460 8,742 +0.09(+2.06%)
Aug 09, 2019 4.680 4.680 4.270 4.370 2,800 -0.23(-5.00%)
Aug 08, 2019 4.740 4.740 4.600 4.600 600 -0.09(-1.92%)
Aug 07, 2019 4.600 4.690 4.600 4.690 2,850 +0.09(+1.96%)
Aug 06, 2019 4.680 4.680 4.280 4.600 14,550 -0.01(-0.22%)
Aug 05, 2019 4.570 4.610 4.360 4.610 14,120 +0.00(+0.00%)
Aug 02, 2019 4.600 4.640 4.520 4.610 45,400 +0.07(+1.54%)
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.