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 (%)
Sep 30, 2014 2.940 2.980 2.900 2.980 5,700 +0.00(+0.00%)
Sep 29, 2014 2.930 2.980 2.350 2.980 15,925 +0.02(+0.68%)
Sep 26, 2014 2.940 2.960 2.940 2.960 1,300 +0.02(+0.68%)
Sep 24, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 22, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 19, 2014 2.940 2.940 2.880 2.940 3,100 +0.01(+0.34%)
Sep 18, 2014 2.920 2.930 2.850 2.930 5,238 +0.00(+0.00%)
Sep 17, 2014 2.900 2.930 2.900 2.930 1,000 +0.03(+1.03%)
Sep 16, 2014 2.900 2.900 2.860 2.900 2,535 +0.05(+1.75%)
Sep 15, 2014 2.910 2.910 2.700 2.850 5,100 -0.09(-3.06%)
Sep 12, 2014 2.940 2.940 2.940 2.940 1,150 +0.00(+0.00%)
Sep 11, 2014 2.980 2.980 2.700 2.940 6,700 -0.01(-0.34%)
Sep 10, 2014 2.990 2.990 2.950 2.950 503 -0.05(-1.67%)
Sep 08, 2014 3.000 3.000 3.000 100 +0.15(+5.26%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.02(+0.71%)
Sep 03, 2014 2.840 2.840 2.750 2.830 2,200 -0.04(-1.39%)
Sep 02, 2014 2.760 2.850 2.610 2.870 9,500 +0.07(+2.50%)
Aug 29, 2014 2.800 2.800 2.800 0 +0.15(+5.66%)
Aug 28, 2014 2.550 2.650 2.450 2.650 7,045 +0.00(+0.00%)
Aug 27, 2014 2.650 2.650 2.540 2.650 3,810 -0.04(-1.49%)
Aug 26, 2014 2.470 2.690 2.430 2.690 9,275 +0.22(+8.91%)
Aug 25, 2014 2.400 2.400 2.160 2.470 56,084 -0.12(-4.63%)
Aug 22, 2014 2.250 2.650 2.250 2.590 12,812 +0.36(+16.14%)
Aug 21, 2014 2.050 2.250 2.050 2.230 3,600 +0.24(+12.06%)
Aug 20, 2014 2.000 2.000 1.990 6,000 -0.01(-0.50%)
Aug 19, 2014 1.910 2.000 1.910 2.000 14,352 +0.09(+4.71%)
Aug 18, 2014 1.800 1.910 1.750 1.910 4,557 +0.06(+3.24%)
Aug 14, 2014 1.850 1.850 1.850 25 +0.05(+2.78%)
Aug 13, 2014 1.850 1.880 1.650 1.800 47,525 -0.05(-2.70%)
Aug 12, 2014 1.600 1.850 1.600 1.850 11,398 +0.18(+10.78%)
Aug 11, 2014 1.700 1.700 1.660 1.670 2,660 -0.03(-1.76%)
Aug 08, 2014 1.540 1.700 1.540 1.700 1,426 +0.00(+0.00%)
Aug 06, 2014 1.700 1.700 1.700 50 +0.00(+0.00%)
Aug 05, 2014 1.655 1.830 1.510 1.700 5,362 -0.01(-0.58%)
Jul 30, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
Jul 29, 2014 1.710 1.730 1.700 1.700 2,612 -0.04(-2.30%)
Jul 28, 2014 1.750 1.860 1.720 1.740 2,645 -0.01(-0.57%)
Jul 25, 2014 1.750 1.910 1.740 1.750 11,694 -0.15(-7.89%)
Jul 24, 2014 1.750 1.900 1.750 1.900 5,300 +0.05(+2.70%)
Jul 23, 2014 1.530 1.850 1.520 1.850 5,100 +0.15(+8.82%)
Jul 22, 2014 1.550 1.700 1.550 1.700 800 +0.12(+7.59%)
Jul 21, 2014 1.610 1.610 1.550 1.580 20,100 -0.16(-9.20%)
Jul 18, 2014 1.740 1.740 1.740 1.740 1,500 -0.01(-0.57%)
Jul 17, 2014 1.730 1.750 1.730 1.750 600 -0.01(-0.57%)
Jul 16, 2014 1.730 1.800 1.730 1.760 2,900 -0.04(-2.22%)
Jul 15, 2014 1.800 1.850 1.800 1.800 2,950 +0.00(+0.00%)
Jul 11, 2014 1.800 1.800 1.800 5 -0.01(-0.55%)
Jul 10, 2014 1.810 1.810 1.810 1.810 100 -0.04(-2.16%)
Jul 09, 2014 1.820 1.900 1.810 1.850 4,600 -0.13(-6.57%)
Jul 08, 2014 1.800 1.980 1.800 1.980 4,328 +0.17(+9.39%)
Jul 07, 2014 1.810 1.810 1.810 1.810 162 -0.01(-0.55%)
Jul 03, 2014 1.820 1.820 1.820 0 +0.02(+1.11%)
Jul 02, 2014 1.710 1.800 1.710 1.800 2,434 -0.03(-1.64%)
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.