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 (%)
Nov 30, 2015 1.020 1.100 1.020 1.100 2,650 +0.00(+0.00%)
Nov 25, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 20, 2015 1.100 1.100 1.100 1.100 325 +0.00(+0.00%)
Nov 10, 2015 1.100 1.100 1.100 61 +0.00(+0.00%)
Nov 06, 2015 1.100 1.100 1.100 0 -0.15(-12.00%)
Nov 05, 2015 1.160 1.250 1.000 1.250 18,525 +0.00(+0.00%)
Nov 04, 2015 1.230 1.250 1.200 1.250 4,950 -0.10(-7.41%)
Nov 02, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
Oct 30, 2015 1.095 1.360 1.095 1.360 10,223 +0.26(+23.64%)
Oct 29, 2015 1.150 1.300 1.100 1.100 4,276 -0.19(-14.73%)
Oct 28, 2015 1.170 1.290 1.170 1.290 548 +0.00(+0.00%)
Oct 27, 2015 1.250 1.290 1.100 1.290 4,600 -0.03(-2.27%)
Oct 26, 2015 1.380 1.390 1.320 1.320 11,154 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 14, 2015 1.400 1.400 1.400 39 -0.07(-4.76%)
Oct 13, 2015 1.250 1.470 1.250 1.470 352 +0.00(+0.00%)
Oct 12, 2015 1.380 1.470 1.350 1.470 5,000 +0.09(+6.52%)
Oct 09, 2015 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Oct 08, 2015 1.300 1.320 1.300 1.300 8,575 +0.00(+0.00%)
Oct 07, 2015 1.400 1.400 1.300 1.300 700 -0.10(-7.14%)
Oct 05, 2015 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 02, 2015 1.520 1.600 1.500 1.500 2,522 -0.02(-1.32%)
Oct 01, 2015 1.500 1.680 1.500 1.520 2,900 -0.18(-10.59%)
Sep 30, 2015 1.400 1.700 1.400 1.700 3,725 +0.10(+6.25%)
Sep 29, 2015 1.600 1.600 1.500 1.600 3,275 -0.08(-4.76%)
Sep 28, 2015 1.600 1.680 1.600 1.680 800 +0.08(+5.00%)
Sep 23, 2015 1.600 1.600 1.600 0 -0.09(-5.33%)
Sep 22, 2015 1.530 1.690 1.530 1.690 2,365 +0.05(+3.05%)
Sep 21, 2015 1.640 1.640 1.640 1.640 274 -0.06(-3.53%)
Sep 18, 2015 1.600 1.700 1.490 1.700 1,730 +0.00(+0.00%)
Sep 16, 2015 1.700 1.700 1.700 0 +0.01(+0.59%)
Sep 15, 2015 1.640 1.690 1.410 1.690 2,000 +0.00(+0.00%)
Sep 10, 2015 1.690 1.690 1.690 0 +0.06(+3.68%)
Sep 08, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
Sep 04, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 03, 2015 1.700 1.700 1.700 1.700 200 +0.10(+6.25%)
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.