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 (%)
Jul 31, 2013 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jul 29, 2013 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 26, 2013 0.7500 0.8000 0.7500 0.8000 12,782 +0.05(+6.67%)
Jul 25, 2013 0.7500 0.7500 0.7500 0.7500 200 -0.06(-7.98%)
Jul 23, 2013 0.8150 0.8150 0.8150 0.8150 0 +0.06(+8.67%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 11,200 +0.07(+10.29%)
Jul 18, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 17, 2013 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-0.87%)
Jul 15, 2013 0.6860 0.6860 0.6860 0.6860 0 -0.04(-6.03%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Jul 08, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 02, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Jul 01, 2013 0.6300 0.6300 0.6300 0.6300 20,081 -0.10(-13.65%)
Jun 28, 2013 0.7296 0.7296 0.7296 0.7296 1,000 +0.00(+0.00%)
Jun 27, 2013 0.7296 0.7296 0.7296 0.7296 100 +0.10(+15.81%)
Jun 25, 2013 0.6300 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jun 18, 2013 0.6800 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Jun 17, 2013 0.6200 0.6200 0.6200 0.6200 4,050 +0.06(+10.71%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 700 +0.04(+7.69%)
Jun 13, 2013 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 10, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.04(-6.32%)
Jun 07, 2013 0.4900 0.5551 0.4900 0.5551 1,990 +0.02(+2.80%)
May 31, 2013 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 30, 2013 0.5000 0.5000 0.5000 0.5000 5,150 +0.00(+0.00%)
May 29, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 28, 2013 0.5100 0.5100 0.5000 0.5000 9,350 +0.01(+2.04%)
May 24, 2013 0.4700 0.5000 0.4700 0.4900 20,493 +0.04(+8.89%)
May 20, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 15, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
May 08, 2013 0.3500 0.3500 0.3500 0.3500 0 -0.12(-25.53%)
May 07, 2013 0.3101 0.4700 0.3101 0.4700 600 +0.02(+4.44%)
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.