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 30, 2015 1.095 1.360 1.095 1.360 10,223 +0.26(+23.64%)
Oct 29, 2015 1.150 1.300 1.100 1.100 4,276 -0.19(-14.73%)
Oct 28, 2015 1.170 1.290 1.170 1.290 548 +0.00(+0.00%)
Oct 27, 2015 1.250 1.290 1.100 1.290 4,600 -0.03(-2.27%)
Oct 26, 2015 1.380 1.390 1.320 1.320 11,154 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 14, 2015 1.400 1.400 1.400 39 -0.07(-4.76%)
Oct 13, 2015 1.250 1.470 1.250 1.470 352 +0.00(+0.00%)
Oct 12, 2015 1.380 1.470 1.350 1.470 5,000 +0.09(+6.52%)
Oct 09, 2015 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Oct 08, 2015 1.300 1.320 1.300 1.300 8,575 +0.00(+0.00%)
Oct 07, 2015 1.400 1.400 1.300 1.300 700 -0.10(-7.14%)
Oct 05, 2015 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 02, 2015 1.520 1.600 1.500 1.500 2,522 -0.02(-1.32%)
Oct 01, 2015 1.500 1.680 1.500 1.520 2,900 -0.18(-10.59%)
Sep 30, 2015 1.400 1.700 1.400 1.700 3,725 +0.10(+6.25%)
Sep 29, 2015 1.600 1.600 1.500 1.600 3,275 -0.08(-4.76%)
Sep 28, 2015 1.600 1.680 1.600 1.680 800 +0.08(+5.00%)
Sep 23, 2015 1.600 1.600 1.600 0 -0.09(-5.33%)
Sep 22, 2015 1.530 1.690 1.530 1.690 2,365 +0.05(+3.05%)
Sep 21, 2015 1.640 1.640 1.640 1.640 274 -0.06(-3.53%)
Sep 18, 2015 1.600 1.700 1.490 1.700 1,730 +0.00(+0.00%)
Sep 16, 2015 1.700 1.700 1.700 0 +0.01(+0.59%)
Sep 15, 2015 1.640 1.690 1.410 1.690 2,000 +0.00(+0.00%)
Sep 10, 2015 1.690 1.690 1.690 0 +0.06(+3.68%)
Sep 08, 2015 1.630 1.630 1.630 0 -0.07(-4.12%)
Sep 04, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 03, 2015 1.700 1.700 1.700 1.700 200 +0.10(+6.25%)
Sep 02, 2015 1.600 1.600 1.600 1.600 288 +0.04(+2.56%)
Aug 31, 2015 1.560 1.560 1.560 0 +0.06(+4.00%)
Aug 28, 2015 1.500 1.500 1.500 1.500 1,400 +0.00(+0.00%)
Aug 27, 2015 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Aug 26, 2015 1.560 1.600 1.500 1.520 4,500 -0.13(-7.88%)
Aug 25, 2015 1.650 1.650 1.650 1.650 125 +0.00(+0.00%)
Aug 24, 2015 1.580 1.650 1.580 1.650 200 +0.07(+4.43%)
Aug 21, 2015 1.580 1.580 1.350 1.580 1,518 +0.00(+0.00%)
Aug 18, 2015 1.580 1.580 1.580 0 +0.03(+1.94%)
Aug 17, 2015 1.550 1.550 1.550 1.550 245 +0.18(+13.14%)
Aug 14, 2015 1.390 1.460 1.370 1.370 1,000 -0.23(-14.38%)
Aug 13, 2015 1.400 1.600 1.370 1.600 7,400 +0.10(+6.67%)
Aug 12, 2015 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Aug 11, 2015 1.640 1.640 1.400 1.450 7,600 +0.02(+1.40%)
Aug 10, 2015 1.480 1.480 1.390 1.430 9,788 -0.05(-3.38%)
Aug 07, 2015 1.490 1.500 1.410 1.480 5,600 -0.12(-7.50%)
Aug 06, 2015 1.500 1.600 1.500 1.600 500 -0.02(-1.23%)
Aug 04, 2015 1.620 1.620 1.620 0 -0.08(-4.71%)
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.