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 (%)
Feb 28, 2013 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Feb 27, 2013 0.1200 0.5550 0.1200 0.5000 525 +0.24(+92.23%)
Feb 26, 2013 0.4999 0.5000 0.2601 0.2601 57,484 -0.18(-40.89%)
Feb 15, 2013 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 11, 2013 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Feb 08, 2013 0.3500 0.3900 0.3400 0.3900 23,499 -0.09(-18.75%)
Feb 07, 2013 0.3001 0.4800 0.3001 0.4800 1,382 -0.02(-4.00%)
Jan 31, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.08%)
Jan 30, 2013 0.2700 0.4898 0.2700 0.4898 1,075 +0.00(+0.00%)
Jan 28, 2013 0.4898 0.4898 0.4898 0.4898 0 +0.16(+49.74%)
Jan 25, 2013 0.2900 0.3271 0.2900 0.3271 5,000 -0.16(-33.22%)
Jan 17, 2013 0.4898 0.4898 0.4898 0 +0.10(+27.25%)
Jan 10, 2013 0.3849 0.3849 0.3849 0 +0.00(+1.29%)
Jan 04, 2013 0.3800 0.3800 0.3800 0 -0.01(-2.54%)
Jan 02, 2013 0.3899 0.3899 0.3899 0.3899 0 -0.10(-20.40%)
Dec 31, 2012 0.3000 0.4898 0.3000 0.4898 17,254 -0.01(-2.00%)
Dec 28, 2012 0.1905 0.4998 0.1905 0.4998 700 +0.01(+2.54%)
Dec 27, 2012 0.2500 0.4874 0.2500 0.4874 426 +0.04(+8.31%)
Dec 26, 2012 0.1801 0.4874 0.1801 0.4500 2,904 -0.04(-7.67%)
Dec 21, 2012 0.4874 0.4874 0.4874 0 -0.01(-2.50%)
Dec 20, 2012 0.2502 0.4999 0.2502 0.4999 7,350 +0.00(+0.00%)
Dec 19, 2012 0.2502 0.4999 0.2502 0.4999 575 +0.05(+11.09%)
Dec 18, 2012 0.2502 0.4999 0.2501 0.4500 2,726 -0.05(-9.98%)
Dec 17, 2012 0.2502 0.4999 0.2502 0.4999 325 +0.01(+2.56%)
Dec 14, 2012 0.2556 0.4874 0.2502 0.4874 4,933 -0.01(-2.50%)
Dec 13, 2012 0.4999 0.4999 0.4999 0.4999 200 +0.17(+51.44%)
Dec 12, 2012 0.3300 0.4999 0.3300 0.3301 768 -0.17(-33.97%)
Dec 11, 2012 0.3300 0.4999 0.3300 0.4999 1,449 +0.00(+0.00%)
Dec 05, 2012 0.4999 0.4999 0.4999 0 +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.