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 (%)
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%)
May 01, 2015 1.750 1.840 1.750 1.840 670 +0.00(+0.00%)
Apr 30, 2015 1.860 1.860 1.600 1.840 11,974 +0.01(+0.55%)
Apr 28, 2015 1.830 1.830 1.830 0 -0.02(-1.08%)
Apr 27, 2015 1.880 1.880 1.850 1.850 1,200 -0.03(-1.60%)
Apr 23, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Apr 20, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 16, 2015 1.850 1.850 1.850 0 -0.03(-1.60%)
Apr 15, 2015 1.800 1.880 1.700 1.880 830 +0.08(+4.44%)
Apr 14, 2015 1.700 1.800 1.610 1.800 1,950 +0.00(+0.00%)
Apr 13, 2015 1.800 1.800 1.800 1.800 200 +0.10(+5.88%)
Apr 10, 2015 1.880 1.880 1.700 1.700 3,170 -0.15(-8.11%)
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.