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 (%)
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%)
Feb 02, 2015 2.610 2.740 2.610 2.700 3,100 -0.04(-1.46%)
Jan 30, 2015 2.760 2.790 2.700 2.740 3,638 -0.02(-0.72%)
Jan 29, 2015 2.680 2.780 2.680 2.760 4,900 +0.06(+2.22%)
Jan 28, 2015 2.720 2.740 2.700 2.700 3,406 -0.02(-0.74%)
Jan 27, 2015 2.740 2.740 2.700 2.720 1,700 -0.03(-1.09%)
Jan 26, 2015 2.670 2.750 2.610 2.750 1,674 +0.01(+0.36%)
Jan 23, 2015 2.740 2.740 2.740 2.740 2,825 +0.00(+0.00%)
Jan 22, 2015 2.740 2.740 2.740 2.740 1,375 +0.00(+0.00%)
Jan 21, 2015 2.740 2.740 2.740 2.740 201 -0.01(-0.36%)
Jan 20, 2015 2.750 2.750 2.750 2.750 3,800 +0.00(+0.00%)
Jan 16, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 15, 2015 2.720 2.750 2.720 2.750 1,500 +0.02(+0.73%)
Jan 14, 2015 2.720 2.730 2.720 2.730 2,800 +0.00(+0.00%)
Jan 13, 2015 2.730 0 +0.00(+0.00%)
Jan 12, 2015 2.590 2.730 2.350 2.730 5,039 -0.02(-0.73%)
Jan 09, 2015 2.860 2.860 2.750 2.750 807 -0.12(-4.18%)
Jan 08, 2015 2.830 2.870 2.800 2.870 4,650 +0.03(+1.06%)
Jan 07, 2015 2.840 2.840 2.830 2.840 2,456 +0.01(+0.35%)
Jan 06, 2015 2.820 2.830 2.820 2.830 2,763 +0.01(+0.35%)
Jan 05, 2015 2.820 2.820 2.820 2.820 137 +0.02(+0.71%)
Jan 02, 2015 2.800 2.800 2.800 2.800 200 -0.02(-0.71%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.00(+0.00%)
Dec 30, 2014 2.830 2.830 2.790 2.820 7,000 -0.01(-0.35%)
Dec 29, 2014 2.840 2.850 2.830 2.830 2,400 -0.02(-0.70%)
Dec 24, 2014 2.850 2.850 2.850 53 +0.00(+0.00%)
Dec 23, 2014 2.800 2.850 2.800 2.850 1,835 +0.01(+0.35%)
Dec 22, 2014 2.800 2.840 2.800 2.840 401 +0.04(+1.43%)
Dec 19, 2014 2.800 2.810 2.770 2.800 3,500 +0.00(+0.00%)
Dec 18, 2014 2.820 2.850 2.750 2.800 3,604 -0.05(-1.75%)
Dec 16, 2014 2.850 2.850 2.850 98 +0.01(+0.35%)
Dec 15, 2014 2.870 2.920 2.790 2.840 3,957 -0.05(-1.73%)
Dec 12, 2014 2.880 2.890 2.760 2.890 4,930 +0.00(+0.00%)
Dec 11, 2014 2.890 2.890 2.890 2.890 2,130 +0.04(+1.40%)
Dec 09, 2014 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 08, 2014 2.760 2.800 2.760 2.800 850 -0.05(-1.75%)
Dec 05, 2014 2.850 2.850 2.850 2.850 200 -0.02(-0.70%)
Dec 04, 2014 2.900 2.900 2.870 2.870 3,725 -0.03(-1.03%)
Dec 03, 2014 2.870 2.900 2.770 2.900 6,775 +0.02(+0.69%)
Dec 02, 2014 2.890 2.890 2.870 2.880 1,050 -0.01(-0.35%)
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.