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 08, 2020 11.00 11.00 11.00 0 -2.60(-19.12%)
Oct 07, 2020 15.00 15.00 13.28 13.60 60,206 -0.88(-6.08%)
Oct 06, 2020 15.60 15.99 14.40 14.48 30,262 -1.07(-6.88%)
Oct 05, 2020 14.55 15.55 13.90 15.55 55,572 +1.23(+8.59%)
Oct 02, 2020 12.65 14.60 12.65 14.32 8,600 +1.35(+10.41%)
Oct 01, 2020 14.60 14.60 12.07 12.97 59,388 -1.55(-10.69%)
Sep 30, 2020 14.50 14.70 14.30 14.52 19,804 -0.33(-2.21%)
Sep 29, 2020 14.86 15.49 14.50 14.85 17,486 +0.00(+0.00%)
Sep 28, 2020 14.86 15.49 14.85 14.85 44,178 -0.35(-2.30%)
Sep 25, 2020 14.85 15.27 14.85 15.20 10,600 +0.35(+2.36%)
Sep 24, 2020 16.06 16.69 14.31 14.85 43,245 -2.10(-12.39%)
Sep 23, 2020 17.29 17.29 16.17 16.95 11,116 -0.25(-1.45%)
Sep 22, 2020 17.10 17.29 16.50 17.20 25,062 +0.20(+1.18%)
Sep 21, 2020 18.09 18.09 16.57 17.00 29,947 -1.05(-5.82%)
Sep 18, 2020 18.35 18.54 17.65 18.05 56,500 -0.12(-0.69%)
Sep 17, 2020 16.95 18.49 16.75 18.18 70,106 +1.13(+6.63%)
Sep 16, 2020 16.65 17.20 16.41 17.05 54,327 +0.45(+2.68%)
Sep 15, 2020 15.03 16.61 15.03 16.60 89,545 +1.90(+12.93%)
Sep 14, 2020 14.24 15.00 14.15 14.70 50,623 +0.47(+3.30%)
Sep 11, 2020 14.14 14.23 13.96 14.23 53,000 +0.22(+1.57%)
Sep 10, 2020 13.40 14.01 13.40 14.01 35,696 +0.01(+0.07%)
Sep 09, 2020 13.58 14.01 13.18 14.00 34,353 +0.99(+7.61%)
Sep 08, 2020 11.50 13.15 11.50 13.01 21,327 +1.28(+10.91%)
Sep 04, 2020 11.15 12.76 11.00 11.73 61,700 +0.70(+6.37%)
Sep 03, 2020 11.30 11.30 11.00 11.03 17,452 -0.22(-1.97%)
Sep 02, 2020 11.15 11.50 11.00 11.25 39,946 +0.25(+2.27%)
Sep 01, 2020 11.25 11.45 10.90 11.00 20,680 -0.49(-4.26%)
Aug 31, 2020 10.80 12.94 10.80 11.49 32,190 +0.63(+5.80%)
Aug 28, 2020 13.18 13.18 10.26 10.86 73,900 -2.11(-16.27%)
Aug 27, 2020 14.70 14.70 12.64 12.97 44,399 -1.53(-10.55%)
Aug 26, 2020 13.86 14.70 13.80 14.50 40,257 +0.78(+5.69%)
Aug 25, 2020 13.30 13.80 13.30 13.72 48,451 +0.54(+4.10%)
Aug 24, 2020 12.10 13.35 12.00 13.18 29,392 +1.11(+9.20%)
Aug 21, 2020 11.85 12.07 11.55 12.07 29,900 +0.27(+2.29%)
Aug 20, 2020 11.50 11.92 11.43 11.80 13,401 +0.40(+3.51%)
Aug 19, 2020 11.99 12.00 11.14 11.40 20,642 -0.60(-5.00%)
Aug 18, 2020 12.70 12.70 11.71 12.00 24,680 -0.17(-1.40%)
Aug 17, 2020 10.95 12.19 10.92 12.17 66,811 +1.70(+16.24%)
Aug 14, 2020 9.620 11.05 9.620 10.47 90,600 +1.01(+10.68%)
Aug 13, 2020 9.410 9.700 9.310 9.460 9,407 -0.25(-2.57%)
Aug 12, 2020 9.850 9.950 9.700 9.710 21,015 -0.14(-1.42%)
Aug 11, 2020 9.800 9.850 9.660 9.850 14,776 +0.12(+1.29%)
Aug 10, 2020 9.290 9.810 9.265 9.725 16,000 +0.48(+5.25%)
Aug 07, 2020 8.650 9.288 8.650 9.240 10,500 +0.52(+5.96%)
Aug 06, 2020 9.800 9.800 8.650 8.720 33,245 -1.03(-10.56%)
Aug 05, 2020 10.04 10.04 9.750 9.750 14,119 -0.28(-2.79%)
Aug 04, 2020 10.05 10.05 9.924 10.03 22,205 -0.04(-0.40%)
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.