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 (%)
Oct 31, 2014 2.940 2.940 2.870 2.900 25,689 -0.03(-1.02%)
Oct 30, 2014 2.470 2.930 2.470 2.930 10,416 +0.03(+1.03%)
Oct 29, 2014 2.900 2.920 2.900 2.900 3,813 -0.02(-0.68%)
Oct 28, 2014 2.910 2.930 2.850 2.920 13,065 +0.00(+0.00%)
Oct 27, 2014 2.800 2.920 2.930 2.920 5,775 -0.01(-0.34%)
Oct 24, 2014 2.820 2.930 2.800 2.930 5,700 +0.03(+1.03%)
Oct 23, 2014 2.850 2.910 2.850 2.900 3,200 +0.06(+2.11%)
Oct 22, 2014 2.850 2.850 2.700 2.840 4,300 -0.03(-1.05%)
Oct 21, 2014 2.650 2.870 2.650 2.870 29,436 +0.15(+5.51%)
Oct 20, 2014 2.670 2.720 2.650 2.720 5,375 +0.00(+0.00%)
Oct 17, 2014 2.690 2.720 2.650 2.720 6,000 +0.00(+0.00%)
Oct 16, 2014 2.660 2.660 2.650 2.720 29,989 +0.06(+2.26%)
Oct 15, 2014 2.480 2.660 2.360 2.660 14,451 +0.00(+0.00%)
Oct 14, 2014 2.610 2.660 2.000 2.660 44,724 +0.00(+0.00%)
Oct 13, 2014 2.660 2.660 2.600 2.660 5,690 +0.01(+0.38%)
Oct 10, 2014 2.680 2.690 2.620 2.650 5,518 -0.04(-1.49%)
Oct 09, 2014 2.650 2.690 2.540 2.690 6,200 +0.00(+0.00%)
Oct 08, 2014 2.670 2.690 2.500 2.690 7,990 +0.00(+0.00%)
Oct 07, 2014 2.690 2.690 2.660 2.690 5,450 +0.00(+0.00%)
Oct 06, 2014 2.690 2.690 2.540 2.690 7,300 -0.01(-0.37%)
Oct 03, 2014 2.790 2.790 2.630 2.700 9,100 -0.10(-3.57%)
Oct 02, 2014 2.800 2.800 2.700 2.800 2,555 -0.10(-3.45%)
Oct 01, 2014 2.950 2.950 2.890 2.900 10,725 -0.08(-2.68%)
Sep 30, 2014 2.940 2.980 2.900 2.980 5,700 +0.00(+0.00%)
Sep 29, 2014 2.930 2.980 2.350 2.980 15,925 +0.02(+0.68%)
Sep 26, 2014 2.940 2.960 2.940 2.960 1,300 +0.02(+0.68%)
Sep 24, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 22, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 19, 2014 2.940 2.940 2.880 2.940 3,100 +0.01(+0.34%)
Sep 18, 2014 2.920 2.930 2.850 2.930 5,238 +0.00(+0.00%)
Sep 17, 2014 2.900 2.930 2.900 2.930 1,000 +0.03(+1.03%)
Sep 16, 2014 2.900 2.900 2.860 2.900 2,535 +0.05(+1.75%)
Sep 15, 2014 2.910 2.910 2.700 2.850 5,100 -0.09(-3.06%)
Sep 12, 2014 2.940 2.940 2.940 2.940 1,150 +0.00(+0.00%)
Sep 11, 2014 2.980 2.980 2.700 2.940 6,700 -0.01(-0.34%)
Sep 10, 2014 2.990 2.990 2.950 2.950 503 -0.05(-1.67%)
Sep 08, 2014 3.000 3.000 3.000 100 +0.15(+5.26%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.02(+0.71%)
Sep 03, 2014 2.840 2.840 2.750 2.830 2,200 -0.04(-1.39%)
Sep 02, 2014 2.760 2.850 2.610 2.870 9,500 +0.07(+2.50%)
Aug 29, 2014 2.800 2.800 2.800 0 +0.15(+5.66%)
Aug 28, 2014 2.550 2.650 2.450 2.650 7,045 +0.00(+0.00%)
Aug 27, 2014 2.650 2.650 2.540 2.650 3,810 -0.04(-1.49%)
Aug 26, 2014 2.470 2.690 2.430 2.690 9,275 +0.22(+8.91%)
Aug 25, 2014 2.400 2.400 2.160 2.470 56,084 -0.12(-4.63%)
Aug 22, 2014 2.250 2.650 2.250 2.590 12,812 +0.36(+16.14%)
Aug 21, 2014 2.050 2.250 2.050 2.230 3,600 +0.24(+12.06%)
Aug 20, 2014 2.000 2.000 1.990 6,000 -0.01(-0.50%)
Aug 19, 2014 1.910 2.000 1.910 2.000 14,352 +0.09(+4.71%)
Aug 18, 2014 1.800 1.910 1.750 1.910 4,557 +0.06(+3.24%)
Aug 14, 2014 1.850 1.850 1.850 25 +0.05(+2.78%)
Aug 13, 2014 1.850 1.880 1.650 1.800 47,525 -0.05(-2.70%)
Aug 12, 2014 1.600 1.850 1.600 1.850 11,398 +0.18(+10.78%)
Aug 11, 2014 1.700 1.700 1.660 1.670 2,660 -0.03(-1.76%)
Aug 08, 2014 1.540 1.700 1.540 1.700 1,426 +0.00(+0.00%)
Aug 06, 2014 1.700 1.700 1.700 50 +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.