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 (%)
Jun 29, 2018 1.630 1.630 1.630 1.630 2,020 +0.03(+1.87%)
Jun 28, 2018 1.550 1.600 1.550 1.600 11,629 +0.05(+3.23%)
Jun 27, 2018 1.540 1.550 1.540 1.550 4,850 +0.04(+2.65%)
Jun 26, 2018 1.512 1.512 1.510 1.510 1,000 +0.00(+0.00%)
Jun 25, 2018 1.514 1.514 1.510 1.510 1,250 -0.02(-1.31%)
Jun 22, 2018 1.530 1.530 1.530 1.530 1,500 +0.00(+0.00%)
Jun 21, 2018 1.490 1.530 1.490 1.530 10,927 +0.04(+2.68%)
Jun 20, 2018 1.450 1.490 1.450 1.490 400 +0.00(+0.00%)
Jun 19, 2018 1.490 1.490 1.490 1.490 650 +0.00(+0.00%)
Jun 18, 2018 1.450 1.490 1.450 1.490 1,023 -0.04(-2.61%)
Jun 15, 2018 1.490 1.430 1.530 4,360 +0.04(+2.68%)
Jun 14, 2018 1.450 1.490 1.450 1.490 800 -0.02(-1.32%)
Jun 13, 2018 1.440 1.510 1.440 1.510 5,500 +0.00(+0.00%)
Jun 12, 2018 1.510 1.510 1.405 1.510 1,700 +0.01(+0.67%)
Jun 11, 2018 1.430 1.500 1.400 1.500 11,200 +0.05(+3.45%)
Jun 07, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Jun 06, 2018 1.530 1.530 1.430 1.500 2,900 +0.00(+0.00%)
Jun 05, 2018 1.538 1.550 1.430 1.500 4,920 -0.05(-3.23%)
Jun 04, 2018 1.530 1.550 1.430 1.550 1,450 +0.04(+2.65%)
May 30, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
May 29, 2018 1.395 1.470 1.390 1.470 1,700 +0.00(+0.00%)
May 25, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
May 24, 2018 1.350 1.520 1.350 1.450 5,995 +0.00(+0.00%)
May 23, 2018 1.410 1.550 1.270 1.450 25,800 +0.00(+0.28%)
May 22, 2018 1.350 1.500 1.100 1.446 30,523 +0.10(+7.11%)
May 21, 2018 1.080 1.350 1.080 1.350 3,136 +0.05(+3.85%)
May 18, 2018 1.150 1.300 1.070 1.300 42,893 +0.15(+13.04%)
May 17, 2018 1.100 1.150 1.050 1.150 17,552 +0.05(+4.55%)
May 16, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 15, 2018 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
May 14, 2018 1.080 1.100 1.080 1.100 6,100 +0.00(+0.00%)
May 11, 2018 1.000 1.100 1.000 1.100 5,229 -0.04(-3.51%)
May 10, 2018 1.000 1.140 0.8200 1.140 25,988 +0.15(+15.15%)
May 09, 2018 0.9900 0.9900 0.9900 0.9900 3,650 +0.00(+0.00%)
May 08, 2018 1.000 1.000 0.9900 0.9900 5,100 +0.00(+0.00%)
May 07, 2018 0.9900 0.9900 0.9900 0.9900 8,000 -0.01(-1.00%)
May 03, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
May 01, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 30, 2018 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Apr 24, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 19, 2018 1.000 1.000 1.000 37 +0.00(+0.00%)
Apr 18, 2018 0.8200 1.000 0.8200 1.000 6,125 +0.00(+0.00%)
Apr 16, 2018 1.000 1.000 1.000 0 +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.