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 30, 2019 4.350 4.460 4.350 4.450 42,394 +0.10(+2.30%)
Apr 29, 2019 4.340 4.350 4.340 4.350 489 +0.00(+0.00%)
Apr 26, 2019 4.350 4.350 4.350 37 +0.00(+0.00%)
Apr 25, 2019 4.350 4.350 4.350 100 +0.00(+0.00%)
Apr 23, 2019 4.350 4.350 4.350 0 +0.02(+0.46%)
Apr 22, 2019 4.310 4.350 4.310 4.330 2,250 -0.02(-0.46%)
Apr 18, 2019 4.310 4.350 4.100 4.350 2,300 +0.00(+0.00%)
Apr 17, 2019 4.340 4.350 4.340 4.350 2,400 +0.01(+0.23%)
Apr 16, 2019 4.340 4.340 4.340 5 +0.00(+0.00%)
Apr 15, 2019 4.280 4.340 4.250 4.340 5,100 +0.15(+3.58%)
Apr 12, 2019 4.150 4.190 4.150 4.190 3,400 +0.04(+0.96%)
Apr 11, 2019 4.140 4.230 3.850 4.150 41,565 +0.01(+0.24%)
Apr 10, 2019 4.140 4.140 4.140 75 +0.00(+0.00%)
Apr 09, 2019 3.830 4.200 3.730 4.140 37,901 -0.11(-2.59%)
Apr 08, 2019 4.250 4.300 4.010 4.250 1,750 -0.05(-1.16%)
Apr 05, 2019 4.250 4.300 4.200 4.300 5,300 +0.00(+0.00%)
Apr 03, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Apr 02, 2019 4.330 4.330 4.300 4.330 11,930 +0.00(+0.00%)
Apr 01, 2019 4.300 4.330 4.250 4.330 9,111 +0.03(+0.70%)
Mar 29, 2019 4.200 4.350 4.150 4.300 4,400 +0.12(+2.87%)
Mar 28, 2019 4.150 4.180 4.150 4.180 3,839 +0.03(+0.72%)
Mar 27, 2019 4.150 4.150 4.100 4.150 3,700 +0.00(+0.00%)
Mar 26, 2019 4.120 4.150 4.100 4.150 10,792 +0.03(+0.73%)
Mar 25, 2019 4.070 4.140 4.070 4.120 7,170 +0.02(+0.49%)
Mar 22, 2019 4.110 4.140 4.100 4.100 9,800 -0.01(-0.24%)
Mar 21, 2019 4.090 4.110 4.090 4.110 2,250 +0.02(+0.49%)
Mar 20, 2019 4.070 4.090 4.020 4.090 2,188 +0.00(+0.00%)
Mar 19, 2019 4.090 4.090 4.090 75 +0.00(+0.00%)
Mar 18, 2019 4.090 4.090 4.090 4.090 250 -0.01(-0.24%)
Mar 15, 2019 4.100 4.100 3.810 4.100 4,500 -0.01(-0.24%)
Mar 13, 2019 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 12, 2019 4.070 4.110 4.070 4.110 1,000 +0.00(+0.00%)
Mar 11, 2019 4.110 4.110 4.070 4.110 3,400 +0.00(+0.00%)
Mar 08, 2019 3.990 4.110 3.990 4.110 300 +0.00(+0.00%)
Mar 07, 2019 4.110 4.110 4.110 4.110 100 +0.00(+0.00%)
Mar 06, 2019 4.100 4.110 4.080 4.110 800 +0.00(+0.00%)
Mar 05, 2019 4.100 4.110 4.050 4.110 15,625 +0.00(+0.00%)
Mar 04, 2019 4.100 4.110 3.950 4.110 10,417 +0.01(+0.24%)
Mar 01, 2019 4.090 4.120 4.000 4.100 11,200 +0.15(+3.80%)
Feb 28, 2019 3.900 4.000 3.870 3.950 20,666 -0.05(-1.25%)
Feb 27, 2019 3.770 4.050 3.770 4.000 40,946 -0.05(-1.23%)
Feb 26, 2019 3.985 4.060 3.985 4.050 2,235 -0.04(-0.98%)
Feb 25, 2019 4.080 4.090 3.950 4.090 3,826 -0.01(-0.24%)
Feb 22, 2019 4.100 4.100 4.000 4.100 44,900 +0.00(+0.00%)
Feb 21, 2019 4.190 4.190 4.000 4.100 26,951 -0.13(-3.07%)
Feb 20, 2019 4.060 4.250 4.000 4.230 20,475 +0.16(+3.93%)
Feb 19, 2019 4.230 4.280 3.980 4.070 35,635 -0.17(-4.01%)
Feb 15, 2019 3.740 4.450 3.740 4.240 9,100 +0.24(+6.00%)
Feb 14, 2019 4.070 4.070 4.000 4.000 3,856 -0.14(-3.38%)
Feb 13, 2019 4.130 4.140 4.000 4.140 12,475 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 3.950 4.150 35,030 -0.19(-4.38%)
Feb 11, 2019 4.050 4.340 3.650 4.340 49,588 +0.29(+7.16%)
Feb 08, 2019 4.040 4.050 3.980 4.050 10,000 +0.02(+0.50%)
Feb 07, 2019 4.030 4.070 3.990 4.030 30,221 +0.02(+0.50%)
Feb 06, 2019 3.900 4.100 3.900 4.010 45,699 +0.11(+2.82%)
Feb 05, 2019 3.870 3.930 3.870 3.900 34,200 +0.00(+0.00%)
Feb 04, 2019 3.900 3.930 3.900 3.900 8,266 -0.03(-0.76%)
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.