Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	1.050	1.050	1.050	1.050	200	+0.05(+5.00%)
Sep 26, 2013	1.000	1.000	1.000	1.000	5,200	+0.00(+0.00%)
Sep 25, 2013	1.000	1.000	1.000	1.000	4,000	+0.00(+0.00%)
Sep 24, 2013	0.9500	1.010	0.9500	1.000	6,520	+0.13(+14.94%)
Sep 20, 2013		0.8700	0.8700	0.8700	0	-0.23(-20.91%)
Sep 19, 2013	1.100	1.100	1.100	1.100	185	+0.10(+10.00%)
Sep 18, 2013	1.000	1.000	1.000	1.000	250	+0.00(+0.00%)
Sep 16, 2013		1.000	1.000	1.000	0	-0.11(-9.91%)
Sep 09, 2013	1.110	1.110	1.110	1.110	0	-0.09(-7.50%)
Sep 03, 2013		1.200	1.200	1.200	0	+0.00(+0.00%)
Aug 30, 2013	1.200	1.200	1.200	1.200	5,750	+0.06(+5.26%)
Aug 29, 2013	1.140	1.140	1.140	1.140	1,000	+0.00(+0.00%)
Aug 28, 2013	1.000	1.140	1.000	1.140	420	-0.01(-0.87%)
Aug 27, 2013	1.150	1.150	1.150	1.150	100	+0.00(+0.00%)
Aug 26, 2013	1.080	1.280	1.080	1.150	58,926	+0.07(+6.48%)
Aug 22, 2013		1.080	1.080	1.080	0	+0.16(+17.39%)
Aug 21, 2013	0.9200	0.9200	0.9200	0.9200	400	-0.08(-8.00%)
Aug 20, 2013	0.9200	1.000	0.9200	1.000	1,300	+0.00(+0.00%)
Aug 19, 2013	1.000	1.000	0.9000	1.000	2,362	+0.01(+1.01%)
Aug 15, 2013		0.9900	0.9900	0.9900	0	-0.01(-1.00%)
Aug 14, 2013	0.9600	1.000	0.9600	1.000	10,950	+0.15(+17.65%)
Aug 13, 2013	0.8500	0.8500	0.8500	0.8500	167	+0.00(+0.00%)
Aug 12, 2013	0.8600	0.8600	0.5700	0.8500	66,012	-0.06(-6.59%)
Aug 09, 2013	0.9200	1.040	0.8600	0.9100	17,800	-0.01(-1.09%)
Aug 08, 2013	0.8550	0.9200	0.8500	0.9200	5,400	+0.07(+7.60%)
Aug 07, 2013	0.8550	0.8550	0.8550	0.8550	3,500	+0.01(+0.59%)
Aug 06, 2013	0.8500	0.8500	0.8500	0.8500	105	+0.00(+0.00%)
Aug 05, 2013	0.8200	0.8500	0.8200	0.8500	2,580	+0.00(+0.00%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intrusion Inc (OP: INTZ )

Historical Prices