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 (%)
Apr 30, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 29, 2013 0.3700 0.4500 0.2700 0.4500 14,331 -0.03(-6.25%)
Apr 25, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 18, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 16, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.11(+28.21%)
Apr 09, 2013 0.2601 0.4500 0.2601 0.3900 17,293 -0.06(-13.33%)
Apr 04, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 03, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.20(+79.93%)
Apr 02, 2013 0.2501 0.2501 0.2501 0.2501 125 -0.20(-44.42%)
Mar 27, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2013 0.4500 0.4500 0.4500 0.4500 183 +0.00(+0.00%)
Mar 22, 2013 0.4500 0.4500 0.4500 0 +0.12(+36.36%)
Mar 20, 2013 0.3300 0.3300 0.3300 0 -0.12(-26.67%)
Mar 19, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.25(+124.89%)
Mar 15, 2013 0.2001 0.2001 0.2001 0 -0.25(-55.53%)
Mar 14, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.19(+73.01%)
Mar 13, 2013 0.2601 0.4500 0.2601 0.2601 1,776 -0.24(-47.98%)
Mar 05, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 04, 2013 0.2601 0.5000 0.2601 0.5000 434 +0.00(+0.00%)
Mar 01, 2013 0.5000 0.5000 0.5000 0.5000 775 +0.00(+0.00%)
Feb 28, 2013 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Feb 27, 2013 0.1200 0.5550 0.1200 0.5000 525 +0.24(+92.23%)
Feb 26, 2013 0.4999 0.5000 0.2601 0.2601 57,484 -0.18(-40.89%)
Feb 15, 2013 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 11, 2013 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Feb 08, 2013 0.3500 0.3900 0.3400 0.3900 23,499 -0.09(-18.75%)
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.