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 31, 2020 5.846 6.000 5.500 5.970 15,100 +0.14(+2.40%)
Jan 30, 2020 5.850 5.850 5.520 5.830 11,295 -0.15(-2.51%)
Jan 29, 2020 5.870 5.980 5.870 5.980 1,540 +0.00(+0.00%)
Jan 28, 2020 5.980 5.980 5.980 5.980 1,740 -0.02(-0.33%)
Jan 27, 2020 5.820 6.000 5.820 6.000 2,300 +0.00(+0.00%)
Jan 24, 2020 5.920 6.000 5.920 6.000 2,600 -0.05(-0.83%)
Jan 23, 2020 6.000 6.050 5.860 6.050 11,255 +0.05(+0.83%)
Jan 22, 2020 6.000 6.000 5.850 6.000 3,323 -0.04(-0.66%)
Jan 21, 2020 6.080 6.080 5.888 6.040 4,835 -0.06(-0.98%)
Jan 17, 2020 6.000 6.100 6.000 6.100 1,600 +0.00(+0.00%)
Jan 16, 2020 6.100 6.100 6.000 6.100 4,362 +0.01(+0.16%)
Jan 15, 2020 6.100 6.220 6.040 6.090 28,424 -0.01(-0.16%)
Jan 14, 2020 6.000 6.500 6.000 6.100 14,067 +0.10(+1.67%)
Jan 13, 2020 5.850 6.020 5.800 6.000 32,620 +0.17(+2.92%)
Jan 10, 2020 5.800 5.830 5.536 5.830 3,400 +0.03(+0.52%)
Jan 09, 2020 5.800 5.800 5.550 5.800 4,498 +0.00(+0.00%)
Jan 08, 2020 5.800 5.800 5.650 5.800 7,050 +0.00(+0.00%)
Jan 07, 2020 5.620 5.800 5.550 5.800 7,230 +0.16(+2.84%)
Jan 06, 2020 5.530 5.680 5.350 5.640 19,054 +0.12(+2.17%)
Jan 03, 2020 5.350 5.530 5.350 5.520 2,200 +0.02(+0.36%)
Jan 02, 2020 5.500 5.500 5.500 70 +0.00(+0.00%)
Dec 31, 2019 5.440 5.550 5.440 5.500 5,400 +0.06(+1.10%)
Dec 30, 2019 5.400 5.440 5.400 5.440 3,002 +0.04(+0.74%)
Dec 27, 2019 5.400 5.400 5.400 8 +0.00(+0.00%)
Dec 24, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 23, 2019 5.210 5.400 5.210 5.400 1,680 +0.00(+0.00%)
Dec 19, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 18, 2019 5.300 5.400 5.300 5.400 3,873 +0.00(+0.00%)
Dec 16, 2019 5.400 5.400 5.400 0 +0.06(+1.12%)
Dec 13, 2019 5.140 5.340 5.140 5.340 1,600 -0.01(-0.19%)
Dec 12, 2019 5.400 5.400 5.130 5.350 11,200 -0.05(-0.93%)
Dec 11, 2019 5.340 5.400 5.280 5.400 3,260 +0.00(+0.00%)
Dec 10, 2019 5.400 5.400 5.260 5.400 2,333 +0.00(+0.00%)
Dec 09, 2019 5.400 5.400 5.214 5.400 4,051 +0.00(+0.00%)
Dec 06, 2019 5.380 5.400 5.380 5.400 4,500 +0.02(+0.37%)
Dec 05, 2019 5.350 5.400 5.280 5.380 6,350 +0.03(+0.56%)
Dec 04, 2019 5.350 5.350 5.350 5.350 400 -0.05(-0.93%)
Dec 03, 2019 5.170 5.400 5.170 5.400 1,337 +0.00(+0.00%)
Dec 02, 2019 5.400 5.400 5.400 5.400 213 +0.00(+0.00%)
Nov 29, 2019 5.280 5.400 5.130 5.400 3,800 +0.15(+2.86%)
Nov 27, 2019 5.400 5.400 5.200 5.250 2,900 -0.06(-1.13%)
Nov 26, 2019 5.400 5.400 5.260 5.310 3,102 -0.09(-1.67%)
Nov 25, 2019 5.400 5.400 5.150 5.400 3,500 +0.00(+0.00%)
Nov 22, 2019 5.190 5.400 5.190 5.400 2,000 +0.25(+4.85%)
Nov 21, 2019 5.200 5.300 4.900 5.150 3,749 -0.30(-5.50%)
Nov 20, 2019 5.400 5.450 5.380 5.450 1,155 +0.05(+0.93%)
Nov 19, 2019 5.400 5.490 5.370 5.400 2,765 +0.00(+0.00%)
Nov 18, 2019 5.150 5.400 5.050 5.400 14,121 +0.20(+3.85%)
Nov 15, 2019 5.180 5.200 5.000 5.200 5,500 +0.02(+0.39%)
Nov 14, 2019 5.000 5.200 4.800 5.180 53,435 +0.03(+0.58%)
Nov 13, 2019 5.040 5.150 4.810 5.150 4,952 +0.15(+3.00%)
Nov 12, 2019 4.750 5.140 4.750 5.000 87,470 +0.47(+10.38%)
Nov 11, 2019 4.730 4.750 4.530 4.530 3,300 -0.21(-4.43%)
Nov 08, 2019 4.720 4.750 4.630 4.740 1,800 -0.01(-0.21%)
Nov 07, 2019 4.680 4.790 4.680 4.750 1,800 +0.01(+0.21%)
Nov 06, 2019 4.520 4.790 4.520 4.740 4,050 -0.01(-0.21%)
Nov 05, 2019 4.750 4.750 4.750 36 +0.00(+0.00%)
Nov 04, 2019 4.540 4.750 4.520 4.750 1,050 +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.