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 (%)
Mar 29, 2018 1.000 1.000 1.000 20 +0.00(+0.00%)
Mar 20, 2018 1.000 1.000 1.000 0 -0.15(-13.04%)
Mar 19, 2018 1.050 1.150 1.050 1.150 2,180 +0.00(+0.00%)
Mar 14, 2018 1.150 1.150 1.150 0 -0.09(-7.26%)
Mar 12, 2018 1.240 1.240 1.240 0 -0.01(-0.80%)
Mar 08, 2018 1.250 1.250 1.250 18 +0.00(+0.00%)
Mar 07, 2018 1.220 1.250 1.050 1.250 1,110 +0.03(+2.46%)
Mar 06, 2018 1.220 1.220 1.220 1.220 500 +0.00(+0.00%)
Mar 05, 2018 1.220 1.220 1.220 1.220 300 +0.00(+0.00%)
Mar 02, 2018 1.140 1.220 1.140 1.220 1,300 +0.00(+0.00%)
Mar 01, 2018 1.220 1.220 1.220 1.220 304 +0.07(+6.09%)
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%)
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.