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 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 26, 2017 0.2540 0.2540 0.2500 0.2500 4,563 -0.03(-10.68%)
Jan 23, 2017 0.2799 0.2799 0.2799 0 -0.02(-6.67%)
Jan 13, 2017 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Jan 12, 2017 0.3498 0.3499 0.3000 0.3000 10,199 -0.09(-23.04%)
Jan 04, 2017 0.3898 0.3898 0.3898 0 -0.04(-9.22%)
Jan 03, 2017 0.4298 0.4298 0.1902 0.4294 450 -0.00(-0.07%)
Dec 30, 2016 0.4297 0.4297 0.4297 0 +0.03(+7.64%)
Dec 29, 2016 0.2600 0.3994 0.2500 0.3992 240,599 -0.00(-0.10%)
Dec 23, 2016 0.3996 0.3996 0.3996 0 +0.12(+43.59%)
Dec 21, 2016 0.2783 0.2783 0.2783 0 -0.00(-0.39%)
Dec 15, 2016 0.2794 0.2794 0.2794 0 +0.03(+11.85%)
Dec 14, 2016 0.1900 0.2498 0.1900 0.2498 67,800 -0.04(-13.38%)
Dec 13, 2016 0.1800 0.2885 0.1800 0.2884 2,602 -0.00(-0.14%)
Dec 09, 2016 0.2888 0.2888 0.2888 0 +0.02(+6.96%)
Dec 08, 2016 0.1897 0.2700 0.1897 0.2700 5,200 -0.02(-6.64%)
Dec 05, 2016 0.2892 0.2892 0.2892 0 +0.02(+7.11%)
Dec 02, 2016 0.1600 0.2700 0.1600 0.2700 3,925 -0.02(-6.90%)
Dec 01, 2016 0.1800 0.2900 0.1800 0.2900 9,375 -0.01(-3.33%)
Nov 30, 2016 0.1426 0.3000 0.1426 0.3000 1,096 +0.00(+0.07%)
Nov 25, 2016 0.2998 0.2998 0.2998 0 -0.04(-11.77%)
Nov 21, 2016 0.3398 0.3398 0.3398 0 +0.04(+13.34%)
Nov 18, 2016 0.1700 0.2998 0.1700 0.2998 19,209 -0.04(-11.82%)
Nov 17, 2016 0.2000 0.3400 0.1800 0.3400 11,800 -0.06(-15.00%)
Nov 16, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.22(+122.22%)
Nov 15, 2016 0.2500 0.4000 0.1501 0.1800 137,883 -0.27(-60.00%)
Nov 02, 2016 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
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.