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, 2018 2.100 2.100 2.100 0 +0.12(+6.17%)
Aug 30, 2018 2.050 2.100 1.874 1.978 36,352 -0.16(-7.57%)
Aug 29, 2018 2.100 2.140 2.090 2.140 1,150 +0.04(+1.90%)
Aug 28, 2018 2.072 2.100 1.921 2.100 9,967 +0.01(+0.48%)
Aug 27, 2018 2.065 2.090 1.670 2.090 4,450 +0.03(+1.46%)
Aug 24, 2018 2.030 2.090 1.812 2.060 2,700 +0.06(+3.00%)
Aug 23, 2018 2.000 2.090 2.000 2.000 46,583 -0.04(-1.96%)
Aug 22, 2018 1.940 2.040 1.900 2.040 11,000 +0.14(+7.26%)
Aug 21, 2018 1.920 1.950 1.620 1.902 31,023 -0.05(-2.46%)
Aug 20, 2018 1.950 1.950 1.920 1.950 3,650 +0.00(+0.00%)
Aug 17, 2018 2.010 2.010 1.540 1.950 108,300 -0.06(-2.99%)
Aug 16, 2018 1.950 2.010 1.896 2.010 18,060 +0.08(+4.15%)
Aug 15, 2018 1.600 1.940 1.600 1.930 108,171 +0.48(+33.10%)
Aug 14, 2018 1.410 1.450 1.410 1.450 12,280 +0.00(+0.24%)
Aug 13, 2018 1.383 1.446 1.383 1.446 370 -0.00(-0.24%)
Aug 10, 2018 1.500 1.500 1.220 1.450 8,600 -0.05(-3.33%)
Aug 09, 2018 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 06, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 03, 2018 1.650 1.650 1.010 1.600 12,100 -0.05(-3.03%)
Aug 02, 2018 1.548 1.650 1.500 1.650 4,065 +0.04(+2.48%)
Aug 01, 2018 1.519 1.610 1.450 1.610 4,618 +0.01(+0.63%)
Jul 31, 2018 1.519 1.600 1.519 1.600 1,200 +0.05(+3.23%)
Jul 30, 2018 1.350 1.550 1.350 1.550 1,750 +0.05(+3.33%)
Jul 27, 2018 1.400 1.500 1.400 1.500 1,100 +0.05(+3.45%)
Jul 26, 2018 1.500 1.500 1.150 1.450 10,600 -0.10(-6.69%)
Jul 25, 2018 1.456 1.600 1.400 1.554 3,800 +0.05(+3.60%)
Jul 24, 2018 1.570 1.570 1.450 1.500 1,700 -0.10(-6.25%)
Jul 23, 2018 1.600 1.600 1.600 1.600 6,050 +0.00(+0.00%)
Jul 19, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jul 18, 2018 1.590 1.620 1.570 1.580 22,300 -0.02(-1.25%)
Jul 17, 2018 1.550 1.610 1.550 1.600 34,690 +0.05(+3.23%)
Jul 16, 2018 1.550 1.600 1.480 1.550 57,715 -0.08(-4.91%)
Jul 12, 2018 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 10, 2018 1.560 1.560 1.560 50 -0.05(-3.11%)
Jul 09, 2018 1.510 1.610 1.510 1.610 4,250 +0.00(+0.00%)
Jul 06, 2018 1.550 1.610 1.550 1.610 650 +0.01(+0.63%)
Jul 05, 2018 1.600 1.600 1.600 1.600 3,300 -0.01(-0.62%)
Jul 03, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 02, 2018 1.610 1.610 1.610 1.610 300 -0.02(-1.23%)
Jun 29, 2018 1.630 1.630 1.630 1.630 2,020 +0.03(+1.87%)
Jun 28, 2018 1.550 1.600 1.550 1.600 11,629 +0.05(+3.23%)
Jun 27, 2018 1.540 1.550 1.540 1.550 4,850 +0.04(+2.65%)
Jun 26, 2018 1.512 1.512 1.510 1.510 1,000 +0.00(+0.00%)
Jun 25, 2018 1.514 1.514 1.510 1.510 1,250 -0.02(-1.31%)
Jun 22, 2018 1.530 1.530 1.530 1.530 1,500 +0.00(+0.00%)
Jun 21, 2018 1.490 1.530 1.490 1.530 10,927 +0.04(+2.68%)
Jun 20, 2018 1.450 1.490 1.450 1.490 400 +0.00(+0.00%)
Jun 19, 2018 1.490 1.490 1.490 1.490 650 +0.00(+0.00%)
Jun 18, 2018 1.450 1.490 1.450 1.490 1,023 -0.04(-2.61%)
Jun 15, 2018 1.490 1.430 1.530 4,360 +0.04(+2.68%)
Jun 14, 2018 1.450 1.490 1.450 1.490 800 -0.02(-1.32%)
Jun 13, 2018 1.440 1.510 1.440 1.510 5,500 +0.00(+0.00%)
Jun 12, 2018 1.510 1.510 1.405 1.510 1,700 +0.01(+0.67%)
Jun 11, 2018 1.430 1.500 1.400 1.500 11,200 +0.05(+3.45%)
Jun 07, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Jun 06, 2018 1.530 1.530 1.430 1.500 2,900 +0.00(+0.00%)
Jun 05, 2018 1.538 1.550 1.430 1.500 4,920 -0.05(-3.23%)
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.