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, 2017 0.3499 0.3499 0.3499 0 +0.02(+6.03%)
Oct 30, 2017 0.3300 0.3999 0.3300 0.3300 8,183 -0.07(-17.48%)
Oct 23, 2017 0.3999 0.3999 0.3999 25 -0.01(-2.42%)
Oct 20, 2017 0.4098 0.4098 0.4050 0.4098 2,950 +0.08(+25.67%)
Oct 19, 2017 0.3261 0.3261 0.3261 0.3261 3,645 -0.08(-20.45%)
Oct 18, 2017 0.3264 0.4099 0.3264 0.4099 3,606 -0.01(-1.45%)
Oct 11, 2017 0.4160 0.4160 0.4160 0 -0.01(-2.12%)
Oct 04, 2017 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Oct 03, 2017 0.4300 0.4300 0.4300 0.4300 12,105 -0.00(-0.23%)
Oct 02, 2017 0.5019 0.5099 0.4310 0.4310 4,000 -0.00(-0.46%)
Sep 29, 2017 0.4330 0.4330 0.4330 0.4330 9,700 -0.09(-16.71%)
Sep 18, 2017 0.5199 0.5199 0.5199 0 -0.00(-0.02%)
Sep 15, 2017 0.4250 0.6095 0.4250 0.5200 3,145 +0.05(+10.66%)
Sep 13, 2017 0.4699 0.4699 0.4699 0 -0.02(-4.08%)
Sep 11, 2017 0.4899 0.4899 0.4899 13 -0.00(-0.92%)
Sep 08, 2017 0.4530 0.4945 0.4500 0.4945 18,910 +0.01(+3.01%)
Sep 06, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 31, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 30, 2017 0.4399 0.4800 0.3900 0.4800 28,650 +0.04(+9.12%)
Aug 29, 2017 0.3900 0.4399 0.3900 0.4399 2,150 +0.01(+2.35%)
Aug 28, 2017 0.4000 0.4298 0.4000 0.4298 5,750 -0.01(-1.17%)
Aug 24, 2017 0.4349 0.4349 0.4349 0 +0.03(+7.28%)
Aug 23, 2017 0.4100 0.4100 0.4054 0.4054 2,700 -0.01(-3.44%)
Aug 22, 2017 0.4199 0.4199 0.4199 0.4199 650 +0.03(+7.65%)
Aug 21, 2017 0.3900 0.3900 0.2960 0.3900 10,100 +0.00(+0.00%)
Aug 18, 2017 0.3900 0.3950 0.3900 0.3900 141,900 +0.00(+0.03%)
Aug 15, 2017 0.3899 0.3899 0.3899 0 +0.05(+14.71%)
Aug 08, 2017 0.3399 0.3399 0.3399 0 -0.00(-0.03%)
Aug 07, 2017 0.2701 0.3400 0.2701 0.3400 400 +0.00(+0.03%)
Aug 04, 2017 0.2701 0.3399 0.2701 0.3399 325 -0.00(-0.03%)
Aug 03, 2017 0.3400 0.3400 0.3400 0.3400 138 +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.