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, 2015 1.860 1.860 1.600 1.840 11,974 +0.01(+0.55%)
Apr 28, 2015 1.830 1.830 1.830 0 -0.02(-1.08%)
Apr 27, 2015 1.880 1.880 1.850 1.850 1,200 -0.03(-1.60%)
Apr 23, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Apr 20, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 16, 2015 1.850 1.850 1.850 0 -0.03(-1.60%)
Apr 15, 2015 1.800 1.880 1.700 1.880 830 +0.08(+4.44%)
Apr 14, 2015 1.700 1.800 1.610 1.800 1,950 +0.00(+0.00%)
Apr 13, 2015 1.800 1.800 1.800 1.800 200 +0.10(+5.88%)
Apr 10, 2015 1.880 1.880 1.700 1.700 3,170 -0.15(-8.11%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 31, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Mar 30, 2015 1.800 1.880 1.800 1.880 1,500 +0.08(+4.44%)
Mar 27, 2015 1.800 1.800 1.800 1.800 131 +0.00(+0.00%)
Mar 26, 2015 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 25, 2015 1.850 1.850 1.650 1.800 3,170 -0.05(-2.70%)
Mar 24, 2015 1.850 1.850 1.850 1.850 1,000 -0.04(-2.12%)
Mar 23, 2015 1.890 1.890 1.890 1.890 212 +0.00(+0.00%)
Mar 19, 2015 1.890 1.890 1.890 0 -0.11(-5.50%)
Mar 18, 2015 1.990 2.000 1.950 2.000 1,150 +0.01(+0.50%)
Mar 17, 2015 2.000 2.050 1.910 1.990 700 -0.01(-0.50%)
Mar 16, 2015 1.910 2.000 1.910 2.000 2,961 +0.00(+0.00%)
Mar 12, 2015 2.000 2.000 2.000 50 -0.10(-4.76%)
Mar 11, 2015 2.120 2.120 2.100 2.100 3,625 -0.02(-0.94%)
Mar 10, 2015 2.140 2.140 2.090 2.120 1,886 -0.02(-0.93%)
Mar 09, 2015 2.140 2.140 2.140 2.140 100 -0.01(-0.47%)
Mar 06, 2015 2.150 2.150 2.150 2.150 225 +0.00(+0.00%)
Mar 05, 2015 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Mar 04, 2015 2.030 2.100 2.030 2.100 564 +0.00(+0.00%)
Mar 03, 2015 2.060 2.100 2.060 2.100 2,800 -0.03(-1.41%)
Mar 02, 2015 2.130 2.130 2.130 2.130 100 -0.02(-0.93%)
Feb 27, 2015 2.010 2.150 1.930 2.150 6,300 +0.05(+2.38%)
Feb 26, 2015 2.140 2.140 1.980 2.100 3,653 -0.05(-2.33%)
Feb 25, 2015 2.200 2.290 2.150 2.150 4,200 -0.14(-6.11%)
Feb 24, 2015 2.350 2.380 2.220 2.290 12,656 -0.05(-2.14%)
Feb 23, 2015 2.040 2.340 2.040 2.340 4,900 +0.21(+9.86%)
Feb 20, 2015 2.150 2.150 2.070 2.130 10,946 -0.04(-1.84%)
Feb 19, 2015 2.150 2.170 2.120 2.170 11,724 -0.03(-1.36%)
Feb 18, 2015 2.000 2.220 1.870 2.200 47,810 +0.20(+10.00%)
Feb 17, 2015 2.130 2.130 2.000 2.000 16,050 -0.15(-6.98%)
Feb 13, 2015 2.150 2.150 2.150 0 -0.19(-8.12%)
Feb 12, 2015 2.460 2.460 2.340 2.340 11,025 -0.10(-4.10%)
Feb 11, 2015 2.450 2.450 2.250 2.440 49,485 -0.08(-3.17%)
Feb 10, 2015 2.680 2.680 2.500 2.520 5,200 -0.18(-6.67%)
Feb 09, 2015 2.740 2.740 2.580 2.700 3,200 -0.04(-1.46%)
Feb 06, 2015 2.730 2.780 2.580 2.740 7,745 +0.01(+0.37%)
Feb 05, 2015 2.700 2.730 2.700 2.730 3,375 +0.03(+1.11%)
Feb 03, 2015 2.700 2.700 2.700 0 +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.