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 (%)
Jan 30, 2014 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Jan 29, 2014 1.600 1.600 1.600 1.600 750 -0.05(-3.03%)
Jan 28, 2014 1.650 1.650 1.650 1.650 7,297 +0.00(+0.00%)
Jan 27, 2014 1.650 1.650 1.650 1.650 179 +0.05(+3.12%)
Jan 23, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Jan 22, 2014 1.650 1.650 1.650 1.650 6,752 +0.00(+0.00%)
Jan 21, 2014 1.600 1.690 1.600 1.650 7,120 -0.05(-2.94%)
Jan 17, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 16, 2014 1.740 1.740 1.700 1.700 19,200 -0.03(-1.73%)
Jan 15, 2014 1.700 1.730 1.700 1.730 11,000 +0.13(+8.12%)
Jan 14, 2014 1.600 1.660 1.600 1.600 26,308 -0.05(-3.03%)
Jan 13, 2014 1.560 1.650 1.560 1.650 500 +0.00(+0.00%)
Jan 10, 2014 1.880 1.880 1.530 1.650 45,947 -0.25(-13.16%)
Jan 09, 2014 1.750 1.920 1.720 1.900 49,317 +0.23(+13.77%)
Jan 08, 2014 1.690 1.690 1.670 1.670 19,300 +0.06(+3.73%)
Jan 07, 2014 1.600 1.610 1.600 1.610 14,000 +0.01(+0.63%)
Jan 06, 2014 1.650 1.650 1.500 1.600 12,100 +0.00(+0.00%)
Jan 03, 2014 1.540 1.660 1.480 1.600 0 +0.06(+3.90%)
Jan 02, 2014 1.630 1.630 1.540 1.540 450 +0.22(+16.67%)
Dec 31, 2013 1.320 1.320 1.320 0 -0.18(-12.00%)
Dec 30, 2013 1.450 1.540 1.450 1.500 109,522 +0.00(+0.00%)
Dec 26, 2013 1.500 1.500 1.500 0 +0.05(+3.45%)
Dec 24, 2013 1.280 1.450 1.280 1.450 0 +0.10(+7.41%)
Dec 23, 2013 1.380 1.380 1.150 1.350 37,475 -0.15(-10.00%)
Dec 20, 2013 1.460 1.550 1.350 1.500 13,575 -0.08(-5.06%)
Dec 19, 2013 1.450 1.580 1.450 1.580 1,500 +0.13(+8.97%)
Dec 18, 2013 1.500 1.500 1.400 1.450 16,435 -0.10(-6.45%)
Dec 17, 2013 1.550 1.550 1.550 1.550 26,318 +0.00(+0.00%)
Dec 16, 2013 1.580 1.580 1.500 1.550 5,490 -0.05(-3.13%)
Dec 12, 2013 1.600 1.600 1.600 0 +0.15(+10.34%)
Dec 11, 2013 1.570 1.570 1.350 1.450 2,302 -0.10(-6.45%)
Dec 10, 2013 1.470 1.600 1.450 1.550 3,269 -0.05(-3.13%)
Dec 06, 2013 1.600 1.600 1.600 2 +0.05(+3.23%)
Dec 05, 2013 1.450 1.550 1.450 1.550 1,164 +0.05(+3.33%)
Dec 04, 2013 1.450 1.500 1.360 1.500 3,300 +0.03(+2.04%)
Dec 03, 2013 1.450 1.500 1.050 1.470 55,685 +0.02(+1.38%)
Dec 02, 2013 1.630 1.630 1.450 1.450 9,650 -0.16(-9.94%)
Nov 27, 2013 1.610 1.610 1.610 0 +0.03(+1.90%)
Nov 25, 2013 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 21, 2013 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 20, 2013 1.450 1.590 1.450 1.580 59,705 +0.13(+8.97%)
Nov 19, 2013 1.450 1.450 1.450 1.450 1,225 -0.04(-2.68%)
Nov 18, 2013 1.430 1.490 1.430 1.490 23,200 +0.08(+5.67%)
Nov 15, 2013 1.330 1.430 1.330 1.410 69,211 +0.11(+8.46%)
Nov 14, 2013 1.200 1.300 1.200 1.300 93,544 +0.20(+18.18%)
Nov 12, 2013 1.160 1.160 1.100 1.100 7,100 -0.06(-5.17%)
Nov 11, 2013 1.160 1.160 1.160 1.160 100 +0.05(+4.50%)
Nov 08, 2013 1.110 1.110 1.110 1.110 3,175 +0.01(+0.91%)
Nov 06, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 05, 2013 1.100 1.100 1.100 1.100 4,000 +0.00(+0.00%)
Nov 04, 2013 1.100 1.100 1.100 1.100 3,000 -0.14(-11.29%)
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.