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 (%)
May 31, 2016 0.2501 0.2501 0.2501 0.2501 125 -0.05(-16.63%)
May 26, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 24, 2016 0.3200 0.3200 0.3200 0 -0.08(-18.99%)
May 18, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 16, 2016 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
May 13, 2016 0.4300 0.4300 0.4300 0.4300 300 +0.11(+34.37%)
May 12, 2016 0.3200 0.3800 0.3200 0.3200 17,307 -0.03(-8.57%)
May 11, 2016 0.4000 0.4000 0.3500 0.3500 20,600 +0.04(+12.90%)
May 10, 2016 0.3820 0.4000 0.3100 0.3100 8,367 -0.03(-8.82%)
May 09, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.06(-15.00%)
May 05, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 02, 2016 0.4000 0.4000 0.4000 0 -0.10(-20.79%)
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%)
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.