Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015		1.900	1.900	1.900	0	+0.02(+1.06%)
Mar 30, 2015	1.800	1.880	1.800	1.880	1,500	+0.08(+4.44%)
Mar 27, 2015	1.800	1.800	1.800	1.800	131	+0.00(+0.00%)
Mar 26, 2015	1.800	1.800	1.800	1.800	100	+0.00(+0.00%)
Mar 25, 2015	1.850	1.850	1.650	1.800	3,170	-0.05(-2.70%)
Mar 24, 2015	1.850	1.850	1.850	1.850	1,000	-0.04(-2.12%)
Mar 23, 2015	1.890	1.890	1.890	1.890	212	+0.00(+0.00%)
Mar 19, 2015		1.890	1.890	1.890	0	-0.11(-5.50%)
Mar 18, 2015	1.990	2.000	1.950	2.000	1,150	+0.01(+0.50%)
Mar 17, 2015	2.000	2.050	1.910	1.990	700	-0.01(-0.50%)
Mar 16, 2015	1.910	2.000	1.910	2.000	2,961	+0.00(+0.00%)
Mar 12, 2015		2.000	2.000	2.000	50	-0.10(-4.76%)
Mar 11, 2015	2.120	2.120	2.100	2.100	3,625	-0.02(-0.94%)
Mar 10, 2015	2.140	2.140	2.090	2.120	1,886	-0.02(-0.93%)
Mar 09, 2015	2.140	2.140	2.140	2.140	100	-0.01(-0.47%)
Mar 06, 2015	2.150	2.150	2.150	2.150	225	+0.00(+0.00%)
Mar 05, 2015	2.150	2.150	2.150	2.150	200	+0.05(+2.38%)
Mar 04, 2015	2.030	2.100	2.030	2.100	564	+0.00(+0.00%)
Mar 03, 2015	2.060	2.100	2.060	2.100	2,800	-0.03(-1.41%)
Mar 02, 2015	2.130	2.130	2.130	2.130	100	-0.02(-0.93%)
Feb 27, 2015	2.010	2.150	1.930	2.150	6,300	+0.05(+2.38%)
Feb 26, 2015	2.140	2.140	1.980	2.100	3,653	-0.05(-2.33%)
Feb 25, 2015	2.200	2.290	2.150	2.150	4,200	-0.14(-6.11%)
Feb 24, 2015	2.350	2.380	2.220	2.290	12,656	-0.05(-2.14%)
Feb 23, 2015	2.040	2.340	2.040	2.340	4,900	+0.21(+9.86%)
Feb 20, 2015	2.150	2.150	2.070	2.130	10,946	-0.04(-1.84%)
Feb 19, 2015	2.150	2.170	2.120	2.170	11,724	-0.03(-1.36%)
Feb 18, 2015	2.000	2.220	1.870	2.200	47,810	+0.20(+10.00%)
Feb 17, 2015	2.130	2.130	2.000	2.000	16,050	-0.15(-6.98%)
Feb 13, 2015		2.150	2.150	2.150	0	-0.19(-8.12%)
Feb 12, 2015	2.460	2.460	2.340	2.340	11,025	-0.10(-4.10%)
Feb 11, 2015	2.450	2.450	2.250	2.440	49,485	-0.08(-3.17%)
Feb 10, 2015	2.680	2.680	2.500	2.520	5,200	-0.18(-6.67%)
Feb 09, 2015	2.740	2.740	2.580	2.700	3,200	-0.04(-1.46%)
Feb 06, 2015	2.730	2.780	2.580	2.740	7,745	+0.01(+0.37%)
Feb 05, 2015	2.700	2.730	2.700	2.730	3,375	+0.03(+1.11%)
Feb 03, 2015		2.700	2.700	2.700	0	+0.00(+0.00%)
Feb 02, 2015	2.610	2.740	2.610	2.700	3,100	-0.04(-1.46%)
Jan 30, 2015	2.760	2.790	2.700	2.740	3,638	-0.02(-0.72%)
Jan 29, 2015	2.680	2.780	2.680	2.760	4,900	+0.06(+2.22%)
Jan 28, 2015	2.720	2.740	2.700	2.700	3,406	-0.02(-0.74%)
Jan 27, 2015	2.740	2.740	2.700	2.720	1,700	-0.03(-1.09%)
Jan 26, 2015	2.670	2.750	2.610	2.750	1,674	+0.01(+0.36%)
Jan 23, 2015	2.740	2.740	2.740	2.740	2,825	+0.00(+0.00%)
Jan 22, 2015	2.740	2.740	2.740	2.740	1,375	+0.00(+0.00%)
Jan 21, 2015	2.740	2.740	2.740	2.740	201	-0.01(-0.36%)
Jan 20, 2015	2.750	2.750	2.750	2.750	3,800	+0.00(+0.00%)
Jan 16, 2015		2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 15, 2015	2.720	2.750	2.720	2.750	1,500	+0.02(+0.73%)
Jan 14, 2015	2.720	2.730	2.720	2.730	2,800	+0.00(+0.00%)
Jan 13, 2015				2.730	0	+0.00(+0.00%)
Jan 12, 2015	2.590	2.730	2.350	2.730	5,039	-0.02(-0.73%)
Jan 09, 2015	2.860	2.860	2.750	2.750	807	-0.12(-4.18%)
Jan 08, 2015	2.830	2.870	2.800	2.870	4,650	+0.03(+1.06%)
Jan 07, 2015	2.840	2.840	2.830	2.840	2,456	+0.01(+0.35%)
Jan 06, 2015	2.820	2.830	2.820	2.830	2,763	+0.01(+0.35%)
Jan 05, 2015	2.820	2.820	2.820	2.820	137	+0.02(+0.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intrusion Inc (OP: INTZ )

Historical Prices