Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.200	4.700	4.000	4.700	83,400	+0.30(+6.82%)
May 28, 2020	4.075	4.400	4.075	4.400	63,823	+0.38(+9.45%)
May 27, 2020	4.540	4.540	3.960	4.020	136,112	-0.52(-11.45%)
May 26, 2020	4.230	4.690	4.230	4.540	32,040	+0.24(+5.58%)
May 22, 2020	4.220	4.330	4.200	4.300	29,400	+0.06(+1.42%)
May 21, 2020	4.150	4.250	4.030	4.240	39,257	+0.06(+1.44%)
May 20, 2020	4.220	4.290	4.040	4.180	43,480	+0.03(+0.72%)
May 19, 2020	4.244	4.250	4.050	4.150	36,029	-0.10(-2.35%)
May 18, 2020	3.990	4.410	3.990	4.250	101,709	+0.29(+7.32%)
May 15, 2020	4.100	4.100	3.590	3.960	329,700	-0.37(-8.55%)
May 14, 2020	4.240	4.400	4.240	4.330	4,837	-0.17(-3.78%)
May 13, 2020	4.520	4.520	4.160	4.500	7,640	-0.03(-0.66%)
May 12, 2020	4.350	4.570	4.140	4.530	14,695	+0.18(+4.14%)
May 11, 2020	4.140	4.350	4.140	4.350	7,696	+0.21(+5.07%)
May 08, 2020	4.080	4.140	3.680	4.140	33,300	+0.06(+1.47%)
May 07, 2020	3.620	4.270	3.620	4.080	7,460	+0.50(+13.97%)
May 06, 2020	3.420	3.640	3.420	3.580	8,285	-0.01(-0.28%)
May 05, 2020	3.420	3.590	3.400	3.590	14,062	+0.09(+2.57%)
May 04, 2020	3.100	3.530	3.070	3.500	48,355	+0.20(+6.06%)

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.