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 (%)
Aug 31, 2015 1.560 1.560 1.560 0 +0.06(+4.00%)
Aug 28, 2015 1.500 1.500 1.500 1.500 1,400 +0.00(+0.00%)
Aug 27, 2015 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Aug 26, 2015 1.560 1.600 1.500 1.520 4,500 -0.13(-7.88%)
Aug 25, 2015 1.650 1.650 1.650 1.650 125 +0.00(+0.00%)
Aug 24, 2015 1.580 1.650 1.580 1.650 200 +0.07(+4.43%)
Aug 21, 2015 1.580 1.580 1.350 1.580 1,518 +0.00(+0.00%)
Aug 18, 2015 1.580 1.580 1.580 0 +0.03(+1.94%)
Aug 17, 2015 1.550 1.550 1.550 1.550 245 +0.18(+13.14%)
Aug 14, 2015 1.390 1.460 1.370 1.370 1,000 -0.23(-14.38%)
Aug 13, 2015 1.400 1.600 1.370 1.600 7,400 +0.10(+6.67%)
Aug 12, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Aug 11, 2015 1.640 1.640 1.400 1.450 7,600 +0.02(+1.40%)
Aug 10, 2015 1.480 1.480 1.390 1.430 9,788 -0.05(-3.38%)
Aug 07, 2015 1.490 1.500 1.410 1.480 5,600 -0.12(-7.50%)
Aug 06, 2015 1.500 1.600 1.500 1.600 500 -0.02(-1.23%)
Aug 04, 2015 1.620 1.620 1.620 0 -0.08(-4.71%)
Aug 03, 2015 1.680 1.700 1.600 1.700 4,124 +0.05(+3.03%)
Jul 31, 2015 1.610 1.680 1.610 1.650 3,612 -0.03(-1.79%)
Jul 30, 2015 1.630 1.680 1.630 1.680 610 +0.03(+1.82%)
Jul 29, 2015 1.650 1.650 1.650 1.650 2,041 -0.03(-1.79%)
Jul 28, 2015 1.700 1.700 1.680 1.680 347 -0.07(-4.00%)
Jul 27, 2015 1.750 1.750 1.750 1.750 788 -0.13(-6.91%)
Jul 22, 2015 1.880 1.880 1.880 44 +0.08(+4.44%)
Jul 20, 2015 1.800 1.800 1.800 0 +0.02(+1.12%)
Jul 15, 2015 1.780 1.780 1.780 0 -0.04(-2.20%)
Jul 13, 2015 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 08, 2015 1.820 1.820 1.820 0 +0.01(+0.55%)
Jul 01, 2015 1.810 1.810 1.810 0 -0.06(-3.21%)
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%)
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.