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 (%)
May 31, 2017		0.4100	0.4100	0.4100	0	-0.03(-6.80%)
May 26, 2017		0.4399	0.4399	0.4399	0	+0.09(+25.69%)
May 25, 2017	0.3500	0.3500	0.3500	0.3500	5,000	-0.03(-8.11%)
May 23, 2017		0.3809	0.3809	0.3809	0	+0.01(+2.95%)
May 22, 2017	0.3700	0.3700	0.3700	0.3700	4,000	+0.00(+0.00%)
May 19, 2017	0.3700	0.3700	0.3700	0.3700	3,800	-0.05(-12.92%)
May 17, 2017		0.4249	0.4249	0.4249	0	+0.12(+41.63%)
May 02, 2017		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Apr 28, 2017		0.3000	0.3000	0.3000	0	-0.01(-3.23%)
Apr 26, 2017		0.3100	0.3100	0.3100	0	+0.02(+6.90%)
Apr 25, 2017	0.2995	0.3000	0.2590	0.2900	101,787	+0.06(+26.09%)
Apr 24, 2017	0.2301	0.2997	0.2300	0.2300	43,520	-0.08(-25.49%)
Apr 13, 2017		0.3087	0.3087	0.3087	0	-0.00(-0.26%)
Apr 11, 2017		0.3095	0.3095	0.3095	0	+0.06(+23.80%)
Apr 10, 2017	0.2500	0.2500	0.2454	0.2500	4,350	-0.06(-19.25%)
Apr 07, 2017	0.2301	0.3098	0.2301	0.3096	1,650	+0.01(+3.23%)
Apr 06, 2017	0.2462	0.2999	0.2462	0.2999	475	+0.00(+0.00%)
Apr 05, 2017	0.2300	0.2999	0.2300	0.2999	1,232	+0.01(+2.39%)
Mar 30, 2017		0.2929	0.2929	0.2929	25	-0.01(-2.36%)
Mar 09, 2017		0.3000	0.3000	0.3000	0	+0.05(+20.00%)
Mar 07, 2017		0.2500	0.2500	0.2500	25	-0.08(-24.21%)
Mar 06, 2017	0.3387	0.3387	0.2501	0.3298	800	+0.07(+26.86%)
Mar 03, 2017	0.2602	0.2602	0.2600	0.2600	7,500	-0.08(-23.26%)
Mar 02, 2017	0.3388	0.3388	0.3388	0.3388	100	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intrusion Inc (OP: INTZ )

Historical Prices