Skip to main content
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 (%)
Nov 30, 2015 1.020 1.100 1.020 1.100 2,650 +0.00(+0.00%)
Nov 25, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 20, 2015 1.100 1.100 1.100 1.100 325 +0.00(+0.00%)
Nov 10, 2015 1.100 1.100 1.100 61 +0.00(+0.00%)
Nov 06, 2015 1.100 1.100 1.100 0 -0.15(-12.00%)
Nov 05, 2015 1.160 1.250 1.000 1.250 18,525 +0.00(+0.00%)
Nov 04, 2015 1.230 1.250 1.200 1.250 4,950 -0.10(-7.41%)
Nov 02, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
Oct 30, 2015 1.095 1.360 1.095 1.360 10,223 +0.26(+23.64%)
Oct 29, 2015 1.150 1.300 1.100 1.100 4,276 -0.19(-14.73%)
Oct 28, 2015 1.170 1.290 1.170 1.290 548 +0.00(+0.00%)
Oct 27, 2015 1.250 1.290 1.100 1.290 4,600 -0.03(-2.27%)
Oct 26, 2015 1.380 1.390 1.320 1.320 11,154 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 14, 2015 1.400 1.400 1.400 39 -0.07(-4.76%)
Oct 13, 2015 1.250 1.470 1.250 1.470 352 +0.00(+0.00%)
Oct 12, 2015 1.380 1.470 1.350 1.470 5,000 +0.09(+6.52%)
Oct 09, 2015 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Oct 08, 2015 1.300 1.320 1.300 1.300 8,575 +0.00(+0.00%)
Oct 07, 2015 1.400 1.400 1.300 1.300 700 -0.10(-7.14%)
Oct 05, 2015 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 02, 2015 1.520 1.600 1.500 1.500 2,522 -0.02(-1.32%)
Oct 01, 2015 1.500 1.680 1.500 1.520 2,900 -0.18(-10.59%)
Sep 30, 2015 1.400 1.700 1.400 1.700 3,725 +0.10(+6.25%)
Sep 29, 2015 1.600 1.600 1.500 1.600 3,275 -0.08(-4.76%)
Sep 28, 2015 1.600 1.680 1.600 1.680 800 +0.08(+5.00%)
Sep 23, 2015 1.600 1.600 1.600 0 -0.09(-5.33%)
Sep 22, 2015 1.530 1.690 1.530 1.690 2,365 +0.05(+3.05%)
Sep 21, 2015 1.640 1.640 1.640 1.640 274 -0.06(-3.53%)
Sep 18, 2015 1.600 1.700 1.490 1.700 1,730 +0.00(+0.00%)
Sep 16, 2015 1.700 1.700 1.700 0 +0.01(+0.59%)
Sep 15, 2015 1.640 1.690 1.410 1.690 2,000 +0.00(+0.00%)
Sep 10, 2015 1.690 1.690 1.690 0 +0.06(+3.68%)
Sep 08, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
Sep 04, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 03, 2015 1.700 1.700 1.700 1.700 200 +0.10(+6.25%)
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.