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, 2015 2.760 2.790 2.700 2.740 3,638 -0.02(-0.72%)
Jan 29, 2015 2.680 2.780 2.680 2.760 4,900 +0.06(+2.22%)
Jan 28, 2015 2.720 2.740 2.700 2.700 3,406 -0.02(-0.74%)
Jan 27, 2015 2.740 2.740 2.700 2.720 1,700 -0.03(-1.09%)
Jan 26, 2015 2.670 2.750 2.610 2.750 1,674 +0.01(+0.36%)
Jan 23, 2015 2.740 2.740 2.740 2.740 2,825 +0.00(+0.00%)
Jan 22, 2015 2.740 2.740 2.740 2.740 1,375 +0.00(+0.00%)
Jan 21, 2015 2.740 2.740 2.740 2.740 201 -0.01(-0.36%)
Jan 20, 2015 2.750 2.750 2.750 2.750 3,800 +0.00(+0.00%)
Jan 16, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 15, 2015 2.720 2.750 2.720 2.750 1,500 +0.02(+0.73%)
Jan 14, 2015 2.720 2.730 2.720 2.730 2,800 +0.00(+0.00%)
Jan 13, 2015 2.730 0 +0.00(+0.00%)
Jan 12, 2015 2.590 2.730 2.350 2.730 5,039 -0.02(-0.73%)
Jan 09, 2015 2.860 2.860 2.750 2.750 807 -0.12(-4.18%)
Jan 08, 2015 2.830 2.870 2.800 2.870 4,650 +0.03(+1.06%)
Jan 07, 2015 2.840 2.840 2.830 2.840 2,456 +0.01(+0.35%)
Jan 06, 2015 2.820 2.830 2.820 2.830 2,763 +0.01(+0.35%)
Jan 05, 2015 2.820 2.820 2.820 2.820 137 +0.02(+0.71%)
Jan 02, 2015 2.800 2.800 2.800 2.800 200 -0.02(-0.71%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.00(+0.00%)
Dec 30, 2014 2.830 2.830 2.790 2.820 7,000 -0.01(-0.35%)
Dec 29, 2014 2.840 2.850 2.830 2.830 2,400 -0.02(-0.70%)
Dec 24, 2014 2.850 2.850 2.850 53 +0.00(+0.00%)
Dec 23, 2014 2.800 2.850 2.800 2.850 1,835 +0.01(+0.35%)
Dec 22, 2014 2.800 2.840 2.800 2.840 401 +0.04(+1.43%)
Dec 19, 2014 2.800 2.810 2.770 2.800 3,500 +0.00(+0.00%)
Dec 18, 2014 2.820 2.850 2.750 2.800 3,604 -0.05(-1.75%)
Dec 16, 2014 2.850 2.850 2.850 98 +0.01(+0.35%)
Dec 15, 2014 2.870 2.920 2.790 2.840 3,957 -0.05(-1.73%)
Dec 12, 2014 2.880 2.890 2.760 2.890 4,930 +0.00(+0.00%)
Dec 11, 2014 2.890 2.890 2.890 2.890 2,130 +0.04(+1.40%)
Dec 09, 2014 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 08, 2014 2.760 2.800 2.760 2.800 850 -0.05(-1.75%)
Dec 05, 2014 2.850 2.850 2.850 2.850 200 -0.02(-0.70%)
Dec 04, 2014 2.900 2.900 2.870 2.870 3,725 -0.03(-1.03%)
Dec 03, 2014 2.870 2.900 2.770 2.900 6,775 +0.02(+0.69%)
Dec 02, 2014 2.890 2.890 2.870 2.880 1,050 -0.01(-0.35%)
Dec 01, 2014 2.790 2.890 2.760 2.890 3,131 +0.04(+1.40%)
Nov 28, 2014 2.900 2.900 2.800 2.850 5,200 +0.00(+0.00%)
Nov 26, 2014 2.850 2.850 2.850 0 -0.03(-1.04%)
Nov 25, 2014 2.890 2.890 2.880 2.880 200 -0.01(-0.35%)
Nov 24, 2014 2.890 2.890 2.890 2.890 109 -0.01(-0.34%)
Nov 20, 2014 2.900 2.900 2.900 8 +0.00(+0.00%)
Nov 19, 2014 2.890 2.900 2.890 2.900 2,700 +0.00(+0.00%)
Nov 18, 2014 2.900 2.900 2.890 2.900 3,600 -0.03(-1.02%)
Nov 17, 2014 2.890 2.930 2.790 2.930 3,825 +0.03(+1.03%)
Nov 14, 2014 2.770 2.900 2.770 2.900 6,312 +0.01(+0.35%)
Nov 13, 2014 2.870 2.890 2.840 2.890 7,100 +0.02(+0.70%)
Nov 11, 2014 2.870 2.870 2.870 0 -0.03(-1.03%)
Nov 10, 2014 2.900 2.900 2.890 2.900 1,000 -0.02(-0.68%)
Nov 07, 2014 2.830 2.920 2.830 2.920 17,113 +0.01(+0.34%)
Nov 06, 2014 2.970 2.970 2.620 2.910 18,630 -0.08(-2.68%)
Nov 05, 2014 2.980 2.990 2.980 2.990 3,300 +0.00(+0.00%)
Nov 04, 2014 2.970 2.990 2.470 2.990 15,600 +0.02(+0.67%)
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.