Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2016		0.5000	0.5000	0.5000	0	+0.22(+78.57%)
Oct 11, 2016		0.2800	0.2800	0.2800	25	-0.01(-3.45%)
Oct 06, 2016		0.2900	0.2900	0.2900	0	+0.01(+5.45%)
Oct 05, 2016	0.1500	0.2750	0.1500	0.2750	2,201	+0.12(+71.88%)
Oct 04, 2016	0.1200	0.2000	0.1200	0.1600	31,605	+0.00(+0.00%)
Oct 03, 2016	0.1601	0.1601	0.1600	0.1600	27,600	-0.05(-23.81%)
Sep 30, 2016	0.2100	0.2100	0.2100	0.2100	2,500	-0.03(-11.39%)
Sep 29, 2016	0.2370	0.2370	0.2370	0.2370	0	+0.00(+0.00%)
Sep 28, 2016	0.2370	0.2370	0.2370	0.2370	0	+0.00(+0.00%)
Sep 27, 2016	0.2370	0.2370	0.2370	0.2370	0	+0.00(+0.00%)
Sep 23, 2016		0.2370	0.2370	0.2370	5	-0.00(-1.25%)
Sep 21, 2016		0.2400	0.2400	0.2400	0	-0.03(-9.43%)
Sep 19, 2016		0.2650	0.2650	0.2650	0	-0.01(-4.16%)
Sep 13, 2016		0.2765	0.2765	0.2765	19	-0.01(-4.66%)
Sep 09, 2016		0.2900	0.2900	0.2900	0	+0.00(+1.58%)
Sep 06, 2016		0.2855	0.2855	0.2855	0	+0.01(+3.82%)
Aug 31, 2016		0.2750	0.2750	0.2750	0	+0.00(+0.00%)
Aug 19, 2016		0.2750	0.2750	0.2750	0	+0.00(+0.00%)
Aug 08, 2016		0.2750	0.2750	0.2750	0	+0.01(+1.85%)

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.