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, 2014 2.350 2.350 2.250 2.280 14,614 -0.09(-3.80%)
Apr 29, 2014 2.470 2.470 2.260 2.370 12,475 -0.01(-0.42%)
Apr 28, 2014 2.350 2.470 2.350 2.380 30,816 +0.10(+4.39%)
Apr 25, 2014 2.280 2.300 2.250 2.280 2,000 -0.02(-0.87%)
Apr 24, 2014 2.300 2.300 2.270 2.300 3,550 -0.02(-0.86%)
Apr 23, 2014 2.300 2.320 2.300 2.320 14,100 +0.02(+0.87%)
Apr 22, 2014 2.280 2.300 2.280 2.300 2,000 +0.02(+0.88%)
Apr 21, 2014 2.050 2.280 2.050 2.280 27,275 +0.00(+0.00%)
Apr 17, 2014 2.280 2.280 2.280 0 +0.03(+1.33%)
Apr 16, 2014 2.280 2.280 2.250 2.250 6,000 -0.03(-1.32%)
Apr 15, 2014 2.230 2.280 2.120 2.280 8,166 +0.03(+1.33%)
Apr 14, 2014 2.280 2.280 2.250 2.250 4,023 -0.03(-1.32%)
Apr 11, 2014 2.260 2.280 2.260 2.280 0 +0.01(+0.44%)
Apr 10, 2014 2.270 2.270 2.260 2.270 2,650 +0.02(+0.89%)
Apr 09, 2014 2.280 2.280 2.250 2.250 3,605 -0.03(-1.32%)
Apr 08, 2014 2.280 2.280 2.280 2.280 10,740 +0.00(+0.00%)
Apr 07, 2014 2.100 2.280 2.100 2.280 4,900 +0.08(+3.64%)
Apr 04, 2014 2.240 2.240 2.170 2.200 0 -0.08(-3.51%)
Apr 03, 2014 2.300 2.300 2.280 2.280 2,825 -0.02(-0.87%)
Apr 02, 2014 2.280 2.300 2.280 2.300 464 +0.00(+0.00%)
Apr 01, 2014 2.300 2.300 2.300 2.300 12,050 +0.00(+0.00%)
Mar 31, 2014 2.230 2.300 2.230 2.300 2,102 +0.05(+2.22%)
Mar 28, 2014 2.240 2.250 2.240 2.250 0 +0.05(+2.27%)
Mar 27, 2014 2.190 2.200 2.120 2.200 15,499 +0.00(+0.00%)
Mar 26, 2014 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Mar 25, 2014 2.190 2.200 2.190 2.200 2,500 +0.00(+0.00%)
Mar 24, 2014 2.200 2.250 2.200 2.200 4,589 +0.00(+0.00%)
Mar 21, 2014 2.200 2.200 2.150 2.200 0 +0.07(+3.29%)
Mar 19, 2014 2.130 2.130 2.130 2.130 62 -0.12(-5.33%)
Mar 18, 2014 1.950 2.250 1.850 2.250 22,475 +0.45(+25.00%)
Mar 17, 2014 2.140 2.140 1.800 1.800 98,365 -0.35(-16.28%)
Mar 14, 2014 2.410 2.440 2.150 2.150 0 -0.19(-8.12%)
Mar 13, 2014 2.360 2.360 2.340 2.340 11,002 -0.01(-0.43%)
Mar 11, 2014 2.350 2.350 2.350 25 +0.05(+2.17%)
Mar 10, 2014 2.310 2.310 2.300 2.300 15,960 +0.03(+1.32%)
Mar 07, 2014 2.340 2.340 2.270 2.270 0 +0.00(+0.00%)
Mar 06, 2014 2.270 2.270 2.270 2.270 725 -0.07(-2.99%)
Mar 05, 2014 2.250 2.340 2.250 2.340 1,266 -0.01(-0.43%)
Mar 04, 2014 2.250 2.350 2.250 2.350 3,195 +0.15(+6.82%)
Mar 03, 2014 2.250 2.270 2.010 2.200 21,065 -0.04(-1.79%)
Feb 28, 2014 2.310 2.310 2.150 2.240 0 -0.06(-2.61%)
Feb 27, 2014 2.290 2.300 2.200 2.300 32,448 +0.05(+2.22%)
Feb 26, 2014 2.260 2.260 2.250 2.250 19,074 +0.00(+0.00%)
Feb 25, 2014 2.250 2.250 2.250 2.250 18,216 +0.00(+0.00%)
Feb 24, 2014 2.310 2.350 2.250 2.250 13,600 -0.03(-1.32%)
Feb 21, 2014 2.200 2.300 2.200 2.280 0 +0.08(+3.64%)
Feb 20, 2014 2.130 2.200 2.100 2.200 49,535 +0.05(+2.33%)
Feb 19, 2014 1.990 2.170 1.985 2.150 92,997 +0.16(+8.04%)
Feb 18, 2014 1.900 2.280 1.880 1.990 55,507 +0.09(+4.74%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
Feb 13, 2014 1.790 1.850 1.750 1.850 34,812 +0.15(+8.82%)
Feb 12, 2014 1.810 1.810 1.700 1.700 1,200 -0.12(-6.59%)
Feb 11, 2014 1.800 1.820 1.800 1.820 3,768 +0.02(+1.11%)
Feb 10, 2014 1.800 1.850 1.800 1.800 2,185 +0.00(+0.00%)
Feb 06, 2014 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 05, 2014 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Feb 04, 2014 1.650 1.650 1.650 1.650 3,500 +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.
 
 
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.