Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	0.3000	0.4898	0.3000	0.4898	17,254	-0.01(-2.00%)
Dec 28, 2012	0.1905	0.4998	0.1905	0.4998	700	+0.01(+2.54%)
Dec 27, 2012	0.2500	0.4874	0.2500	0.4874	426	+0.04(+8.31%)
Dec 26, 2012	0.1801	0.4874	0.1801	0.4500	2,904	-0.04(-7.67%)
Dec 21, 2012		0.4874	0.4874	0.4874	0	-0.01(-2.50%)
Dec 20, 2012	0.2502	0.4999	0.2502	0.4999	7,350	+0.00(+0.00%)
Dec 19, 2012	0.2502	0.4999	0.2502	0.4999	575	+0.05(+11.09%)
Dec 18, 2012	0.2502	0.4999	0.2501	0.4500	2,726	-0.05(-9.98%)
Dec 17, 2012	0.2502	0.4999	0.2502	0.4999	325	+0.01(+2.56%)
Dec 14, 2012	0.2556	0.4874	0.2502	0.4874	4,933	-0.01(-2.50%)
Dec 13, 2012	0.4999	0.4999	0.4999	0.4999	200	+0.17(+51.44%)
Dec 12, 2012	0.3300	0.4999	0.3300	0.3301	768	-0.17(-33.97%)
Dec 11, 2012	0.3300	0.4999	0.3300	0.4999	1,449	+0.00(+0.00%)
Dec 05, 2012		0.4999	0.4999	0.4999	0	+0.00(+0.00%)
Dec 04, 2012	0.3301	0.4999	0.3301	0.4999	1,812	-0.00(-0.02%)
Nov 30, 2012	0.3301	0.5000	0.3301	0.5000	3,275	+0.00(+0.00%)
Nov 27, 2012		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Nov 26, 2012	0.5000	0.5000	0.4500	0.5000	400	+0.00(+0.00%)
Nov 20, 2012		0.5000	0.5000	0.5000	0	+0.02(+4.17%)
Nov 15, 2012		0.4800	0.4800	0.4800	0	+0.01(+2.13%)
Oct 31, 2012		0.4700	0.4700	0.4700	0	-0.08(-14.55%)
Oct 26, 2012		0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Oct 19, 2012		0.5500	0.5500	0.5500	0	+0.03(+5.77%)
Oct 10, 2012	0.5200	0.5200	0.5200	0.5200	0	+0.00(+0.00%)
Oct 04, 2012		0.5200	0.5200	0.5200	0	+0.01(+0.97%)

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.

Intrusion Inc (OP: INTZ )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Intrusion Inc (OP: INTZ )

Historical Prices

Sections

Services

Contact Information