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, 2014 2.310 2.310 2.150 2.240 0 -0.06(-2.61%)
Feb 27, 2014 2.290 2.300 2.200 2.300 32,448 +0.05(+2.22%)
Feb 26, 2014 2.260 2.260 2.250 2.250 19,074 +0.00(+0.00%)
Feb 25, 2014 2.250 2.250 2.250 2.250 18,216 +0.00(+0.00%)
Feb 24, 2014 2.310 2.350 2.250 2.250 13,600 -0.03(-1.32%)
Feb 21, 2014 2.200 2.300 2.200 2.280 0 +0.08(+3.64%)
Feb 20, 2014 2.130 2.200 2.100 2.200 49,535 +0.05(+2.33%)
Feb 19, 2014 1.990 2.170 1.985 2.150 92,997 +0.16(+8.04%)
Feb 18, 2014 1.900 2.280 1.880 1.990 55,507 +0.09(+4.74%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
Feb 13, 2014 1.790 1.850 1.750 1.850 34,812 +0.15(+8.82%)
Feb 12, 2014 1.810 1.810 1.700 1.700 1,200 -0.12(-6.59%)
Feb 11, 2014 1.800 1.820 1.800 1.820 3,768 +0.02(+1.11%)
Feb 10, 2014 1.800 1.850 1.800 1.800 2,185 +0.00(+0.00%)
Feb 06, 2014 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 05, 2014 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Feb 04, 2014 1.650 1.650 1.650 1.650 3,500 +0.00(+0.00%)
Feb 03, 2014 1.650 1.650 1.650 1.650 10,000 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Jan 29, 2014 1.600 1.600 1.600 1.600 750 -0.05(-3.03%)
Jan 28, 2014 1.650 1.650 1.650 1.650 7,297 +0.00(+0.00%)
Jan 27, 2014 1.650 1.650 1.650 1.650 179 +0.05(+3.12%)
Jan 23, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Jan 22, 2014 1.650 1.650 1.650 1.650 6,752 +0.00(+0.00%)
Jan 21, 2014 1.600 1.690 1.600 1.650 7,120 -0.05(-2.94%)
Jan 17, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 16, 2014 1.740 1.740 1.700 1.700 19,200 -0.03(-1.73%)
Jan 15, 2014 1.700 1.730 1.700 1.730 11,000 +0.13(+8.12%)
Jan 14, 2014 1.600 1.660 1.600 1.600 26,308 -0.05(-3.03%)
Jan 13, 2014 1.560 1.650 1.560 1.650 500 +0.00(+0.00%)
Jan 10, 2014 1.880 1.880 1.530 1.650 45,947 -0.25(-13.16%)
Jan 09, 2014 1.750 1.920 1.720 1.900 49,317 +0.23(+13.77%)
Jan 08, 2014 1.690 1.690 1.670 1.670 19,300 +0.06(+3.73%)
Jan 07, 2014 1.600 1.610 1.600 1.610 14,000 +0.01(+0.63%)
Jan 06, 2014 1.650 1.650 1.500 1.600 12,100 +0.00(+0.00%)
Jan 03, 2014 1.540 1.660 1.480 1.600 0 +0.06(+3.90%)
Jan 02, 2014 1.630 1.630 1.540 1.540 450 +0.22(+16.67%)
Dec 31, 2013 1.320 1.320 1.320 0 -0.18(-12.00%)
Dec 30, 2013 1.450 1.540 1.450 1.500 109,522 +0.00(+0.00%)
Dec 26, 2013 1.500 1.500 1.500 0 +0.05(+3.45%)
Dec 24, 2013 1.280 1.450 1.280 1.450 0 +0.10(+7.41%)
Dec 23, 2013 1.380 1.380 1.150 1.350 37,475 -0.15(-10.00%)
Dec 20, 2013 1.460 1.550 1.350 1.500 13,575 -0.08(-5.06%)
Dec 19, 2013 1.450 1.580 1.450 1.580 1,500 +0.13(+8.97%)
Dec 18, 2013 1.500 1.500 1.400 1.450 16,435 -0.10(-6.45%)
Dec 17, 2013 1.550 1.550 1.550 1.550 26,318 +0.00(+0.00%)
Dec 16, 2013 1.580 1.580 1.500 1.550 5,490 -0.05(-3.13%)
Dec 12, 2013 1.600 1.600 1.600 0 +0.15(+10.34%)
Dec 11, 2013 1.570 1.570 1.350 1.450 2,302 -0.10(-6.45%)
Dec 10, 2013 1.470 1.600 1.450 1.550 3,269 -0.05(-3.13%)
Dec 06, 2013 1.600 1.600 1.600 2 +0.05(+3.23%)
Dec 05, 2013 1.450 1.550 1.450 1.550 1,164 +0.05(+3.33%)
Dec 04, 2013 1.450 1.500 1.360 1.500 3,300 +0.03(+2.04%)
Dec 03, 2013 1.450 1.500 1.050 1.470 55,685 +0.02(+1.38%)
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.