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 28, 2019 4.940 5.000 4.740 5.000 9,500 +0.05(+1.01%)
Jun 27, 2019 4.950 4.950 4.940 4.950 1,301 +0.00(+0.00%)
Jun 26, 2019 4.950 4.950 4.900 4.950 1,517 +0.00(+0.00%)
Jun 25, 2019 4.950 4.950 4.850 4.950 3,247 +0.00(+0.00%)
Jun 24, 2019 4.980 5.000 4.900 4.950 4,110 -0.05(-1.00%)
Jun 21, 2019 4.910 5.000 4.720 5.000 5,200 +0.00(+0.00%)
Jun 20, 2019 5.000 5.000 4.950 5.000 14,700 +0.00(+0.00%)
Jun 19, 2019 5.000 5.000 5.000 25 +0.00(+0.00%)
Jun 18, 2019 4.950 5.000 4.900 5.000 10,141 +0.05(+1.01%)
Jun 17, 2019 4.950 4.950 4.880 4.950 1,729 -0.06(-1.20%)
Jun 13, 2019 5.010 5.010 5.010 0 +0.02(+0.40%)
Jun 12, 2019 4.940 4.990 4.850 4.990 18,464 +0.05(+1.01%)
Jun 11, 2019 4.800 4.940 4.800 4.940 10,371 +0.16(+3.35%)
Jun 10, 2019 4.730 4.780 4.700 4.780 33,025 +0.08(+1.70%)
Jun 07, 2019 4.700 4.700 4.700 4.700 800 -0.03(-0.63%)
Jun 06, 2019 4.730 4.730 4.700 4.730 1,975 +0.03(+0.64%)
Jun 05, 2019 4.700 4.703 4.700 4.700 300 +0.00(+0.00%)
Jun 04, 2019 4.620 4.700 4.620 4.700 7,574 +0.09(+1.95%)
Jun 03, 2019 4.580 4.610 4.570 4.610 4,200 +0.06(+1.32%)
May 31, 2019 4.200 4.550 4.170 4.550 57,900 +0.12(+2.71%)
May 30, 2019 4.410 4.430 4.350 4.430 4,900 +0.03(+0.68%)
May 29, 2019 4.400 4.400 4.350 4.400 3,342 +0.00(+0.00%)
May 28, 2019 4.350 4.410 4.300 4.400 5,000 +0.00(+0.00%)
May 24, 2019 4.500 4.510 4.350 4.400 8,000 -0.07(-1.57%)
May 23, 2019 4.450 4.470 4.400 4.470 13,953 +0.02(+0.45%)
May 22, 2019 4.250 4.460 4.250 4.450 7,595 +0.01(+0.23%)
May 20, 2019 4.440 4.440 4.440 0 +0.00(+0.00%)
May 17, 2019 4.340 4.460 4.150 4.440 7,100 +0.19(+4.47%)
May 16, 2019 4.310 4.340 4.140 4.250 16,755 -0.04(-0.93%)
May 15, 2019 4.280 4.310 4.250 4.290 8,751 +0.03(+0.70%)
May 14, 2019 4.480 4.480 4.010 4.260 74,340 -0.18(-4.05%)
May 13, 2019 4.410 4.460 4.000 4.440 23,952 -0.02(-0.45%)
May 10, 2019 4.400 4.460 4.400 4.460 3,300 +0.01(+0.22%)
May 09, 2019 4.330 4.450 4.330 4.450 702 +0.00(+0.00%)
May 08, 2019 4.465 4.465 4.450 4.450 2,051 -0.03(-0.67%)
May 07, 2019 4.350 4.480 4.300 4.480 2,080 +0.03(+0.67%)
May 06, 2019 4.450 4.450 4.400 4.450 615 +0.01(+0.23%)
May 03, 2019 4.250 4.440 4.000 4.440 13,500 -0.01(-0.22%)
May 02, 2019 4.450 4.450 4.450 25 +0.00(+0.00%)
May 01, 2019 4.410 4.450 4.410 4.450 5,337 +0.00(+0.00%)
Apr 30, 2019 4.350 4.460 4.350 4.450 42,394 +0.10(+2.30%)
Apr 29, 2019 4.340 4.350 4.340 4.350 489 +0.00(+0.00%)
Apr 26, 2019 4.350 4.350 4.350 37 +0.00(+0.00%)
Apr 25, 2019 4.350 4.350 4.350 100 +0.00(+0.00%)
Apr 23, 2019 4.350 4.350 4.350 0 +0.02(+0.46%)
Apr 22, 2019 4.310 4.350 4.310 4.330 2,250 -0.02(-0.46%)
Apr 18, 2019 4.310 4.350 4.100 4.350 2,300 +0.00(+0.00%)
Apr 17, 2019 4.340 4.350 4.340 4.350 2,400 +0.01(+0.23%)
Apr 16, 2019 4.340 4.340 4.340 5 +0.00(+0.00%)
Apr 15, 2019 4.280 4.340 4.250 4.340 5,100 +0.15(+3.58%)
Apr 12, 2019 4.150 4.190 4.150 4.190 3,400 +0.04(+0.96%)
Apr 11, 2019 4.140 4.230 3.850 4.150 41,565 +0.01(+0.24%)
Apr 10, 2019 4.140 4.140 4.140 75 +0.00(+0.00%)
Apr 09, 2019 3.830 4.200 3.730 4.140 37,901 -0.11(-2.59%)
Apr 08, 2019 4.250 4.300 4.010 4.250 1,750 -0.05(-1.16%)
Apr 05, 2019 4.250 4.300 4.200 4.300 5,300 +0.00(+0.00%)
Apr 03, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Apr 02, 2019 4.330 4.330 4.300 4.330 11,930 +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.