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 (NQ: INTZ )

1.230 -0.040 (-3.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.300	1.300	1.150	1.230	100,043	-0.04(-2.94%)
Aug 29, 2024	1.270	1.270	1.260	1.267	26,290	-0.00(-0.22%)
Aug 28, 2024	1.380	1.380	1.270	1.270	64,221	-0.09(-6.62%)
Aug 27, 2024	1.350	1.390	1.350	1.360	90,859	+0.02(+1.50%)
Aug 26, 2024	1.310	1.350	1.310	1.340	51,425	+0.02(+1.52%)
Aug 23, 2024	1.300	1.330	1.290	1.320	58,937	+0.01(+0.77%)
Aug 22, 2024	1.270	1.320	1.270	1.310	66,853	+0.02(+1.54%)
Aug 21, 2024	1.290	1.300	1.270	1.290	33,345	+0.01(+0.78%)
Aug 20, 2024	1.290	1.290	1.260	1.280	21,127	-0.01(-0.87%)
Aug 19, 2024	1.330	1.340	1.280	1.291	24,880	-0.04(-2.92%)
Aug 16, 2024	1.280	1.370	1.260	1.330	81,742	+0.03(+1.92%)
Aug 15, 2024	1.430	1.430	1.271	1.305	67,344	-0.12(-8.74%)
Aug 14, 2024	1.290	1.435	1.160	1.430	330,922	+0.23(+19.17%)
Aug 13, 2024	1.140	1.270	1.140	1.200	87,005	+0.06(+5.26%)
Aug 12, 2024	1.150	1.155	1.130	1.140	81,363	+0.01(+0.88%)
Aug 09, 2024	1.100	1.130	1.100	1.130	34,811	+0.01(+0.89%)
Aug 08, 2024	1.120	1.130	1.080	1.120	63,732	+0.02(+1.82%)
Aug 07, 2024	1.150	1.159	1.100	1.100	22,485	-0.03(-2.65%)
Aug 06, 2024	1.150	1.150	1.080	1.130	106,108	+0.05(+4.63%)
Aug 05, 2024	1.070	1.100	1.070	1.080	142,763	-0.02(-1.82%)
Aug 02, 2024	1.100	1.109	1.070	1.100	82,698	-0.00(-0.09%)
Aug 01, 2024	1.160	1.160	1.100	1.101	44,974	-0.04(-3.42%)
Jul 31, 2024	1.130	1.145	1.100	1.140	22,806	+0.00(+0.00%)
Jul 30, 2024	1.160	1.160	1.120	1.140	16,648	-0.02(-1.72%)
Jul 29, 2024	1.180	1.225	1.150	1.160	30,243	-0.02(-1.69%)
Jul 26, 2024	1.160	1.190	1.145	1.180	50,974	+0.00(+0.43%)
Jul 25, 2024	1.290	1.290	1.130	1.175	83,979	-0.10(-8.20%)
Jul 24, 2024	1.330	1.340	1.260	1.280	32,864	-0.05(-4.12%)
Jul 23, 2024	1.300	1.350	1.300	1.335	50,904	+0.01(+1.14%)
Jul 22, 2024	1.290	1.320	1.270	1.320	56,346	+0.01(+0.38%)
Jul 19, 2024	1.320	1.320	1.300	1.315	51,386	+0.00(+0.00%)
Jul 18, 2024	1.300	1.320	1.300	1.315	102,203	+0.01(+1.15%)
Jul 17, 2024	1.290	1.340	1.280	1.300	166,484	+0.01(+0.78%)
Jul 16, 2024	1.290	1.315	1.250	1.290	196,148	+0.04(+3.20%)
Jul 15, 2024	1.280	1.280	1.199	1.250	326,646	+0.05(+4.17%)
Jul 12, 2024	1.150	1.230	1.150	1.200	309,866	+0.06(+5.26%)
Jul 11, 2024	1.120	1.170	1.110	1.140	236,963	+0.06(+5.56%)
Jul 10, 2024	1.110	1.129	1.070	1.080	58,830	-0.03(-2.70%)
Jul 09, 2024	1.120	1.150	1.090	1.110	58,208	+0.00(+0.00%)
Jul 08, 2024	1.130	1.130	1.100	1.110	35,457	+0.01(+0.91%)
Jul 05, 2024	1.080	1.100	1.070	1.100	46,947	+0.01(+0.92%)
Jul 03, 2024	1.090	1.124	1.080	1.090	16,052	+0.01(+0.93%)
Jul 02, 2024	1.090	1.090	1.080	1.080	21,487	+0.00(+0.00%)

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 (NQ: INTZ )

Historical Prices