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, 2019 4.655 4.890 4.650 4.800 3,200 -0.15(-3.03%)
Oct 30, 2019 4.650 4.950 4.650 4.950 5,689 +0.13(+2.70%)
Oct 29, 2019 4.750 4.820 4.750 4.820 1,562 +0.08(+1.69%)
Oct 28, 2019 4.740 4.740 4.740 4.740 1,700 -0.05(-1.04%)
Oct 25, 2019 4.800 4.800 4.480 4.790 2,500 +0.04(+0.84%)
Oct 24, 2019 4.530 4.750 4.530 4.750 4,000 +0.05(+1.06%)
Oct 22, 2019 4.700 4.700 4.700 0 -0.06(-1.26%)
Oct 21, 2019 4.550 4.900 4.550 4.760 8,500 +0.21(+4.62%)
Oct 18, 2019 4.520 4.550 4.470 4.550 4,500 +0.00(+0.00%)
Oct 17, 2019 4.500 4.550 4.500 4.550 400 +0.00(+0.00%)
Oct 16, 2019 4.550 4.590 4.500 4.550 21,033 +0.07(+1.56%)
Oct 15, 2019 4.450 4.480 4.450 4.480 14,800 +0.03(+0.67%)
Oct 14, 2019 4.400 4.570 4.250 4.450 22,995 -0.15(-3.26%)
Oct 11, 2019 4.450 4.600 4.250 4.600 4,600 +0.17(+3.84%)
Oct 10, 2019 4.420 4.430 4.240 4.430 10,534 +0.01(+0.23%)
Oct 09, 2019 4.330 4.420 4.210 4.420 13,965 -0.03(-0.67%)
Oct 08, 2019 4.400 4.450 4.350 4.450 1,300 +0.19(+4.46%)
Oct 07, 2019 4.190 4.290 4.150 4.260 37,695 -0.15(-3.40%)
Oct 04, 2019 4.410 4.410 4.410 50 +0.00(+0.00%)
Oct 03, 2019 4.200 4.420 4.180 4.410 14,500 +0.22(+5.25%)
Oct 02, 2019 4.200 4.200 4.120 4.190 10,250 -0.10(-2.33%)
Oct 01, 2019 4.250 4.300 4.020 4.290 6,077 -0.08(-1.83%)
Sep 30, 2019 4.480 4.480 4.370 4.370 2,071 -0.11(-2.46%)
Sep 27, 2019 4.200 4.480 4.200 4.480 21,100 +0.28(+6.67%)
Sep 26, 2019 4.220 4.490 4.200 4.200 52,188 -0.34(-7.49%)
Sep 25, 2019 4.710 4.710 4.510 4.540 3,070 -0.19(-4.02%)
Sep 24, 2019 4.770 4.770 4.670 4.730 3,900 +0.04(+0.85%)
Sep 23, 2019 4.510 4.720 4.330 4.690 3,000 +0.18(+3.99%)
Sep 20, 2019 4.450 4.510 4.220 4.510 3,900 +0.06(+1.35%)
Sep 19, 2019 4.490 4.490 4.140 4.450 4,300 -0.01(-0.22%)
Sep 18, 2019 4.120 4.460 4.120 4.460 2,207 -0.03(-0.67%)
Sep 17, 2019 4.400 4.490 4.210 4.490 1,375 +0.01(+0.22%)
Sep 16, 2019 4.480 4.480 4.480 4.480 212 +0.08(+1.82%)
Sep 13, 2019 4.490 4.490 4.340 4.400 3,500 -0.10(-2.22%)
Sep 12, 2019 4.310 4.500 4.250 4.500 3,275 +0.19(+4.41%)
Sep 11, 2019 4.260 4.340 4.240 4.310 4,195 +0.06(+1.41%)
Sep 10, 2019 4.280 4.280 4.230 4.250 1,922 -0.05(-1.16%)
Sep 09, 2019 4.282 4.310 4.250 4.300 1,523 +0.01(+0.23%)
Sep 06, 2019 4.290 4.290 4.290 131 +0.00(+0.00%)
Sep 05, 2019 4.265 4.290 4.265 4.290 450 +0.06(+1.42%)
Sep 04, 2019 4.130 4.230 4.130 4.230 10,817 +0.06(+1.44%)
Sep 03, 2019 4.100 4.240 4.050 4.170 9,470 -0.02(-0.48%)
Aug 30, 2019 4.060 4.280 3.790 4.190 45,000 -0.03(-0.71%)
Aug 29, 2019 4.210 4.250 4.210 4.220 1,491 -0.03(-0.71%)
Aug 28, 2019 4.200 4.260 4.180 4.250 3,350 +0.04(+0.95%)
Aug 27, 2019 4.210 4.270 4.200 4.210 3,106 -0.02(-0.47%)
Aug 26, 2019 4.240 4.240 4.060 4.230 2,491 +0.03(+0.71%)
Aug 23, 2019 4.170 4.200 4.010 4.200 6,500 +0.01(+0.24%)
Aug 22, 2019 4.170 4.200 4.000 4.190 8,215 -0.13(-3.01%)
Aug 21, 2019 4.350 4.500 4.290 4.320 8,175 -0.18(-4.00%)
Aug 20, 2019 4.500 4.500 4.500 12 +0.00(+0.00%)
Aug 19, 2019 4.550 4.570 4.360 4.500 11,093 -0.08(-1.75%)
Aug 16, 2019 4.570 4.580 4.570 4.580 1,700 +0.01(+0.22%)
Aug 15, 2019 4.680 4.750 4.370 4.570 5,909 -0.13(-2.77%)
Aug 14, 2019 4.750 4.990 4.550 4.700 10,572 -0.05(-1.05%)
Aug 13, 2019 5.050 5.050 4.640 4.750 26,983 +0.29(+6.50%)
Aug 12, 2019 4.440 4.500 4.400 4.460 8,742 +0.09(+2.06%)
Aug 09, 2019 4.680 4.680 4.270 4.370 2,800 -0.23(-5.00%)
Aug 08, 2019 4.740 4.740 4.600 4.600 600 -0.09(-1.92%)
Aug 07, 2019 4.600 4.690 4.600 4.690 2,850 +0.09(+1.96%)
Aug 06, 2019 4.680 4.680 4.280 4.600 14,550 -0.01(-0.22%)
Aug 05, 2019 4.570 4.610 4.360 4.610 14,120 +0.00(+0.00%)
Aug 02, 2019 4.600 4.640 4.520 4.610 45,400 +0.07(+1.54%)
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.