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 (%)
May 29, 2015 1.950 1.950 1.950 62 +0.00(+0.00%)
May 28, 2015 1.900 1.950 1.900 1.950 4,700 -0.02(-1.02%)
May 18, 2015 1.970 1.970 1.970 0 -0.03(-1.50%)
May 15, 2015 1.950 2.050 1.900 2.000 6,800 -0.05(-2.44%)
May 13, 2015 2.050 2.050 2.050 26 +0.05(+2.50%)
May 12, 2015 1.610 2.000 1.600 2.000 6,749 +0.16(+8.70%)
May 11, 2015 1.840 1.840 1.840 1.840 645 +0.00(+0.00%)
May 06, 2015 1.840 1.840 1.840 0 +0.00(+0.00%)
May 04, 2015 1.840 1.840 1.840 4 +0.00(+0.00%)
May 01, 2015 1.750 1.840 1.750 1.840 670 +0.00(+0.00%)
Apr 30, 2015 1.860 1.860 1.600 1.840 11,974 +0.01(+0.55%)
Apr 28, 2015 1.830 1.830 1.830 0 -0.02(-1.08%)
Apr 27, 2015 1.880 1.880 1.850 1.850 1,200 -0.03(-1.60%)
Apr 23, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Apr 20, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 16, 2015 1.850 1.850 1.850 0 -0.03(-1.60%)
Apr 15, 2015 1.800 1.880 1.700 1.880 830 +0.08(+4.44%)
Apr 14, 2015 1.700 1.800 1.610 1.800 1,950 +0.00(+0.00%)
Apr 13, 2015 1.800 1.800 1.800 1.800 200 +0.10(+5.88%)
Apr 10, 2015 1.880 1.880 1.700 1.700 3,170 -0.15(-8.11%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 31, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Mar 30, 2015 1.800 1.880 1.800 1.880 1,500 +0.08(+4.44%)
Mar 27, 2015 1.800 1.800 1.800 1.800 131 +0.00(+0.00%)
Mar 26, 2015 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 25, 2015 1.850 1.850 1.650 1.800 3,170 -0.05(-2.70%)
Mar 24, 2015 1.850 1.850 1.850 1.850 1,000 -0.04(-2.12%)
Mar 23, 2015 1.890 1.890 1.890 1.890 212 +0.00(+0.00%)
Mar 19, 2015 1.890 1.890 1.890 0 -0.11(-5.50%)
Mar 18, 2015 1.990 2.000 1.950 2.000 1,150 +0.01(+0.50%)
Mar 17, 2015 2.000 2.050 1.910 1.990 700 -0.01(-0.50%)
Mar 16, 2015 1.910 2.000 1.910 2.000 2,961 +0.00(+0.00%)
Mar 12, 2015 2.000 2.000 2.000 50 -0.10(-4.76%)
Mar 11, 2015 2.120 2.120 2.100 2.100 3,625 -0.02(-0.94%)
Mar 10, 2015 2.140 2.140 2.090 2.120 1,886 -0.02(-0.93%)
Mar 09, 2015 2.140 2.140 2.140 2.140 100 -0.01(-0.47%)
Mar 06, 2015 2.150 2.150 2.150 2.150 225 +0.00(+0.00%)
Mar 05, 2015 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Mar 04, 2015 2.030 2.100 2.030 2.100 564 +0.00(+0.00%)
Mar 03, 2015 2.060 2.100 2.060 2.100 2,800 -0.03(-1.41%)
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.