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 (%)
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.