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 30, 2019 4.060 4.280 3.790 4.190 45,000 -0.03(-0.71%)
Aug 29, 2019 4.210 4.250 4.210 4.220 1,491 -0.03(-0.71%)
Aug 28, 2019 4.200 4.260 4.180 4.250 3,350 +0.04(+0.95%)
Aug 27, 2019 4.210 4.270 4.200 4.210 3,106 -0.02(-0.47%)
Aug 26, 2019 4.240 4.240 4.060 4.230 2,491 +0.03(+0.71%)
Aug 23, 2019 4.170 4.200 4.010 4.200 6,500 +0.01(+0.24%)
Aug 22, 2019 4.170 4.200 4.000 4.190 8,215 -0.13(-3.01%)
Aug 21, 2019 4.350 4.500 4.290 4.320 8,175 -0.18(-4.00%)
Aug 20, 2019 4.500 4.500 4.500 12 +0.00(+0.00%)
Aug 19, 2019 4.550 4.570 4.360 4.500 11,093 -0.08(-1.75%)
Aug 16, 2019 4.570 4.580 4.570 4.580 1,700 +0.01(+0.22%)
Aug 15, 2019 4.680 4.750 4.370 4.570 5,909 -0.13(-2.77%)
Aug 14, 2019 4.750 4.990 4.550 4.700 10,572 -0.05(-1.05%)
Aug 13, 2019 5.050 5.050 4.640 4.750 26,983 +0.29(+6.50%)
Aug 12, 2019 4.440 4.500 4.400 4.460 8,742 +0.09(+2.06%)
Aug 09, 2019 4.680 4.680 4.270 4.370 2,800 -0.23(-5.00%)
Aug 08, 2019 4.740 4.740 4.600 4.600 600 -0.09(-1.92%)
Aug 07, 2019 4.600 4.690 4.600 4.690 2,850 +0.09(+1.96%)
Aug 06, 2019 4.680 4.680 4.280 4.600 14,550 -0.01(-0.22%)
Aug 05, 2019 4.570 4.610 4.360 4.610 14,120 +0.00(+0.00%)
Aug 02, 2019 4.600 4.640 4.520 4.610 45,400 +0.07(+1.54%)
Aug 01, 2019 4.580 4.580 4.350 4.540 26,135 -0.04(-0.87%)
Jul 31, 2019 4.510 4.580 4.260 4.580 7,360 -0.01(-0.22%)
Jul 30, 2019 4.530 4.590 4.520 4.590 1,300 +0.01(+0.22%)
Jul 29, 2019 4.600 4.640 4.480 4.580 1,437 -0.15(-3.17%)
Jul 26, 2019 4.700 4.800 4.530 4.730 6,400 -0.07(-1.46%)
Jul 25, 2019 4.810 4.810 4.190 4.800 5,508 -0.01(-0.21%)
Jul 24, 2019 4.830 4.830 4.790 4.810 1,280 -0.02(-0.41%)
Jul 23, 2019 4.830 4.830 4.800 4.830 1,300 +0.00(+0.00%)
Jul 22, 2019 4.730 4.900 4.590 4.830 6,517 +0.04(+0.84%)
Jul 19, 2019 4.850 4.850 4.700 4.790 5,900 -0.11(-2.24%)
Jul 18, 2019 4.800 4.900 4.750 4.900 9,320 +0.02(+0.41%)
Jul 17, 2019 4.900 4.900 4.760 4.880 2,900 -0.10(-2.01%)
Jul 16, 2019 4.770 4.980 4.770 4.980 260 +0.00(+0.00%)
Jul 15, 2019 4.966 4.980 4.960 4.980 1,800 +0.00(+0.00%)
Jul 12, 2019 4.900 4.980 4.900 4.980 1,700 +0.03(+0.61%)
Jul 11, 2019 4.980 5.000 4.940 4.950 1,040 +0.00(+0.00%)
Jul 10, 2019 4.950 4.950 4.950 4.950 415 +0.01(+0.20%)
Jul 09, 2019 4.940 4.950 4.940 4.940 1,176 -0.01(-0.20%)
Jul 08, 2019 5.000 5.000 4.950 4.950 7,412 +0.00(+0.00%)
Jul 05, 2019 4.900 4.950 4.750 4.950 2,000 -0.05(-1.00%)
Jul 03, 2019 4.950 5.000 4.940 5.000 2,000 +0.00(+0.00%)
Jul 02, 2019 5.000 5.000 5.000 5.000 550 +0.00(+0.00%)
Jul 01, 2019 4.980 5.000 4.980 5.000 601 +0.00(+0.00%)
Jun 28, 2019 4.940 5.000 4.740 5.000 9,500 +0.05(+1.01%)
Jun 27, 2019 4.950 4.950 4.940 4.950 1,301 +0.00(+0.00%)
Jun 26, 2019 4.950 4.950 4.900 4.950 1,517 +0.00(+0.00%)
Jun 25, 2019 4.950 4.950 4.850 4.950 3,247 +0.00(+0.00%)
Jun 24, 2019 4.980 5.000 4.900 4.950 4,110 -0.05(-1.00%)
Jun 21, 2019 4.910 5.000 4.720 5.000 5,200 +0.00(+0.00%)
Jun 20, 2019 5.000 5.000 4.950 5.000 14,700 +0.00(+0.00%)
Jun 19, 2019 5.000 5.000 5.000 25 +0.00(+0.00%)
Jun 18, 2019 4.950 5.000 4.900 5.000 10,141 +0.05(+1.01%)
Jun 17, 2019 4.950 4.950 4.880 4.950 1,729 -0.06(-1.20%)
Jun 13, 2019 5.010 5.010 5.010 0 +0.02(+0.40%)
Jun 12, 2019 4.940 4.990 4.850 4.990 18,464 +0.05(+1.01%)
Jun 11, 2019 4.800 4.940 4.800 4.940 10,371 +0.16(+3.35%)
Jun 10, 2019 4.730 4.780 4.700 4.780 33,025 +0.08(+1.70%)
Jun 07, 2019 4.700 4.700 4.700 4.700 800 -0.03(-0.63%)
Jun 06, 2019 4.730 4.730 4.700 4.730 1,975 +0.03(+0.64%)
Jun 05, 2019 4.700 4.703 4.700 4.700 300 +0.00(+0.00%)
Jun 04, 2019 4.620 4.700 4.620 4.700 7,574 +0.09(+1.95%)
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.