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 28, 2018 1.150 1.220 1.150 1.150 5,200 -0.07(-5.74%)
Feb 26, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Feb 23, 2018 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Feb 22, 2018 1.030 1.200 0.9000 1.200 6,632 -0.01(-0.83%)
Feb 21, 2018 1.070 1.210 1.030 1.210 725 +0.00(+0.00%)
Feb 15, 2018 1.210 1.210 1.210 82 +0.09(+8.04%)
Feb 14, 2018 1.120 1.120 1.120 1.120 1,400 +0.02(+1.82%)
Feb 13, 2018 1.000 1.100 1.000 1.100 38,800 +0.18(+19.44%)
Feb 12, 2018 0.9298 1.000 0.9210 0.9210 4,375 -0.08(-7.90%)
Feb 09, 2018 0.9210 1.000 0.9210 1.000 500 +0.00(+0.01%)
Feb 08, 2018 0.9220 0.9999 0.9220 0.9999 1,500 +0.00(+0.00%)
Feb 06, 2018 0.9999 0.9999 0.9999 0 +0.00(+0.00%)
Jan 31, 2018 0.9999 0.9999 0.9999 0 -0.08(-7.42%)
Jan 29, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Jan 26, 2018 0.9144 1.090 0.9144 1.090 3,825 +0.10(+10.10%)
Jan 25, 2018 0.9201 0.9900 0.9201 0.9900 751 +0.01(+1.02%)
Jan 24, 2018 0.9800 0.9800 0.9800 0.9800 1,001 -0.06(-5.77%)
Jan 23, 2018 1.010 1.090 0.9300 1.040 6,575 -0.12(-10.34%)
Jan 22, 2018 1.320 1.320 0.9015 1.160 4,800 +0.06(+5.45%)
Jan 16, 2018 1.100 1.100 1.100 99 +0.02(+1.85%)
Jan 09, 2018 1.080 1.080 1.080 0 -0.04(-3.57%)
Jan 08, 2018 1.120 1.120 1.120 1.120 621 -0.02(-1.75%)
Jan 05, 2018 1.000 1.140 1.000 1.140 10,975 -0.05(-4.20%)
Jan 04, 2018 1.000 1.190 0.9001 1.190 5,200 -0.01(-0.83%)
Jan 03, 2018 1.000 1.200 0.9001 1.200 4,150 +0.00(+0.00%)
Jan 02, 2018 1.200 1.200 1.000 1.200 13,729 -0.05(-4.00%)
Dec 29, 2017 1.250 1.250 1.250 0 +0.06(+5.04%)
Dec 28, 2017 1.110 1.190 0.8855 1.190 10,505 +0.04(+3.48%)
Dec 27, 2017 0.8707 1.150 0.8707 1.150 750 +0.05(+4.55%)
Dec 26, 2017 1.226 1.226 1.100 1.100 500 +0.10(+10.00%)
Dec 22, 2017 1.000 1.240 0.8603 1.000 9,668 -0.17(-14.53%)
Dec 21, 2017 0.8603 1.200 0.8603 1.170 7,068 -0.03(-2.50%)
Dec 20, 2017 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Dec 19, 2017 1.200 1.200 0.9000 1.200 12,281 +0.00(+0.00%)
Dec 18, 2017 1.350 1.350 1.200 1.200 2,835 +0.05(+4.35%)
Dec 15, 2017 0.9100 1.250 0.9100 1.150 3,875 +0.21(+22.34%)
Dec 11, 2017 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 08, 2017 0.9000 1.050 0.9000 0.9000 19,250 -0.13(-12.62%)
Dec 05, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Dec 04, 2017 1.070 1.120 0.8458 1.040 4,143 -0.08(-7.14%)
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.