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 (%)
Apr 26, 2016 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Apr 21, 2016 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Apr 18, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 14, 2016 0.5100 0.5100 0.5100 0 -0.01(-0.97%)
Apr 12, 2016 0.5150 0.5150 0.5150 0 +0.07(+14.52%)
Apr 11, 2016 0.3502 0.4499 0.3500 0.4497 17,774 -0.00(-0.02%)
Apr 08, 2016 0.4200 0.4498 0.3501 0.4498 5,675 -0.03(-6.27%)
Apr 07, 2016 0.4799 0.4799 0.4799 0.4799 500 +0.04(+9.07%)
Apr 06, 2016 0.4400 0.4898 0.4354 0.4400 6,300 -0.05(-10.20%)
Apr 04, 2016 0.4900 0.4900 0.4900 0 -0.11(-18.33%)
Apr 01, 2016 0.5201 0.6000 0.5201 0.6000 424 -0.10(-14.29%)
Mar 31, 2016 0.6000 0.7000 0.6000 0.7000 15,200 +0.10(+16.67%)
Mar 29, 2016 0.6000 0.6000 0.6000 0 -0.18(-22.82%)
Mar 28, 2016 0.7774 0.7774 0.7774 0.7774 1,000 +0.13(+19.60%)
Mar 23, 2016 0.6500 0.6500 0.6500 0 -0.00(-0.15%)
Mar 22, 2016 0.6510 0.6510 0.6510 0.6510 5,000 +0.00(+0.14%)
Mar 21, 2016 0.6501 0.6501 0.6501 0.6501 6,001 +0.00(+0.02%)
Mar 18, 2016 0.6501 0.7500 0.6500 0.6500 1,280 -0.05(-7.14%)
Mar 17, 2016 0.7800 0.7800 0.7000 0.7000 5,200 -0.05(-6.67%)
Mar 15, 2016 0.7500 0.7500 0.7500 41 -0.03(-3.85%)
Mar 10, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 08, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Mar 07, 2016 0.6800 0.7800 0.6800 0.7500 2,775 -0.01(-1.32%)
Mar 04, 2016 0.6800 0.7600 0.6800 0.7600 275 -0.02(-2.56%)
Feb 29, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 24, 2016 0.7800 0.7800 0.7800 0 +0.09(+13.04%)
Feb 23, 2016 0.7300 0.8300 0.6900 0.6900 6,325 -0.14(-16.87%)
Feb 11, 2016 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 09, 2016 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 02, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jan 29, 2016 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jan 26, 2016 0.8300 0.8300 0.8300 82 -0.04(-4.60%)
Jan 25, 2016 0.8800 0.8800 0.8200 0.8700 2,509 -0.01(-1.14%)
Jan 22, 2016 1.050 1.050 0.8404 0.8800 24,825 -0.17(-16.19%)
Jan 12, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 11, 2016 1.050 1.050 1.050 1.050 175 -0.03(-2.96%)
Jan 07, 2016 1.082 1.082 1.082 0 -0.01(-0.73%)
Dec 31, 2015 1.090 1.090 1.090 0 +0.07(+6.86%)
Dec 30, 2015 1.090 1.090 1.000 1.020 1,700 -0.08(-7.27%)
Dec 23, 2015 1.100 1.100 1.100 84 +0.00(+0.00%)
Dec 22, 2015 1.100 1.100 1.100 1.100 500 +0.02(+1.85%)
Dec 18, 2015 1.080 1.080 1.080 0 -0.02(-1.82%)
Dec 17, 2015 1.044 1.100 1.044 1.100 1,100 +0.00(+0.00%)
Dec 16, 2015 1.030 1.100 1.030 1.100 1,391 +0.00(+0.00%)
Dec 15, 2015 0.9900 1.100 0.9900 1.100 1,852 +0.00(+0.00%)
Dec 11, 2015 1.100 1.100 1.100 53 +0.05(+4.76%)
Dec 09, 2015 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 03, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 01, 2015 1.100 1.100 1.100 25 +0.00(+0.00%)
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%)
Sep 02, 2015 1.600 1.600 1.600 1.600 288 +0.04(+2.56%)
Aug 31, 2015 1.560 1.560 1.560 0 +0.06(+4.00%)
Aug 28, 2015 1.500 1.500 1.500 1.500 1,400 +0.00(+0.00%)
Aug 27, 2015 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Aug 26, 2015 1.560 1.600 1.500 1.520 4,500 -0.13(-7.88%)
Aug 25, 2015 1.650 1.650 1.650 1.650 125 +0.00(+0.00%)
Aug 24, 2015 1.580 1.650 1.580 1.650 200 +0.07(+4.43%)
Aug 21, 2015 1.580 1.580 1.350 1.580 1,518 +0.00(+0.00%)
Aug 18, 2015 1.580 1.580 1.580 0 +0.03(+1.94%)
Aug 17, 2015 1.550 1.550 1.550 1.550 245 +0.18(+13.14%)
Aug 14, 2015 1.390 1.460 1.370 1.370 1,000 -0.23(-14.38%)
Aug 13, 2015 1.400 1.600 1.370 1.600 7,400 +0.10(+6.67%)
Aug 12, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Aug 11, 2015 1.640 1.640 1.400 1.450 7,600 +0.02(+1.40%)
Aug 10, 2015 1.480 1.480 1.390 1.430 9,788 -0.05(-3.38%)
Aug 07, 2015 1.490 1.500 1.410 1.480 5,600 -0.12(-7.50%)
Aug 06, 2015 1.500 1.600 1.500 1.600 500 -0.02(-1.23%)
Aug 04, 2015 1.620 1.620 1.620 0 -0.08(-4.71%)
Aug 03, 2015 1.680 1.700 1.600 1.700 4,124 +0.05(+3.03%)
Jul 31, 2015 1.610 1.680 1.610 1.650 3,612 -0.03(-1.79%)
Jul 30, 2015 1.630 1.680 1.630 1.680 610 +0.03(+1.82%)
Jul 29, 2015 1.650 1.650 1.650 1.650 2,041 -0.03(-1.79%)
Jul 28, 2015 1.700 1.700 1.680 1.680 347 -0.07(-4.00%)
Jul 27, 2015 1.750 1.750 1.750 1.750 788 -0.13(-6.91%)
Jul 22, 2015 1.880 1.880 1.880 44 +0.08(+4.44%)
Jul 20, 2015 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 15, 2015 1.780 1.780 1.780 0 -0.04(-2.20%)
Jul 13, 2015 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 08, 2015 1.820 1.820 1.820 0 +0.01(+0.55%)
Jul 01, 2015 1.810 1.810 1.810 0 -0.06(-3.21%)
Jun 30, 2015 1.870 1.870 1.870 1.870 150 -0.08(-4.10%)
Jun 29, 2015 1.940 1.950 1.940 1.950 466 +0.00(+0.00%)
Jun 26, 2015 1.735 1.950 1.620 1.950 7,917 +0.10(+5.41%)
Jun 24, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 22, 2015 1.850 1.850 1.850 0 -0.02(-1.07%)
Jun 18, 2015 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 12, 2015 1.870 1.870 1.870 0 +0.01(+0.54%)
Jun 11, 2015 1.870 1.870 1.670 1.860 421 -0.02(-1.06%)
Jun 10, 2015 1.640 1.880 1.640 1.880 1,025 +0.05(+2.73%)
Jun 04, 2015 1.830 1.830 1.830 0 -0.06(-3.17%)
Jun 03, 2015 1.840 1.890 1.640 1.890 6,550 -0.06(-3.08%)
Jun 02, 2015 1.720 1.950 1.720 1.950 1,640 +0.00(+0.00%)
May 29, 2015 1.950 1.950 1.950 62 +0.00(+0.00%)
May 28, 2015 1.900 1.950 1.900 1.950 4,700 -0.02(-1.02%)
May 18, 2015 1.970 1.970 1.970 0 -0.03(-1.50%)
May 15, 2015 1.950 2.050 1.900 2.000 6,800 -0.05(-2.44%)
May 13, 2015 2.050 2.050 2.050 26 +0.05(+2.50%)
May 12, 2015 1.610 2.000 1.600 2.000 6,749 +0.16(+8.70%)
May 11, 2015 1.840 1.840 1.840 1.840 645 +0.00(+0.00%)
May 06, 2015 1.840 1.840 1.840 0 +0.00(+0.00%)
May 04, 2015 1.840 1.840 1.840 4 +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.