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 08, 2020 11.00 11.00 11.00 0 -2.60(-19.12%)
Oct 07, 2020 15.00 15.00 13.28 13.60 60,206 -0.88(-6.08%)
Oct 06, 2020 15.60 15.99 14.40 14.48 30,262 -1.07(-6.88%)
Oct 05, 2020 14.55 15.55 13.90 15.55 55,572 +1.23(+8.59%)
Oct 02, 2020 12.65 14.60 12.65 14.32 8,600 +1.35(+10.41%)
Oct 01, 2020 14.60 14.60 12.07 12.97 59,388 -1.55(-10.69%)
Sep 30, 2020 14.50 14.70 14.30 14.52 19,804 -0.33(-2.21%)
Sep 29, 2020 14.86 15.49 14.50 14.85 17,486 +0.00(+0.00%)
Sep 28, 2020 14.86 15.49 14.85 14.85 44,178 -0.35(-2.30%)
Sep 25, 2020 14.85 15.27 14.85 15.20 10,600 +0.35(+2.36%)
Sep 24, 2020 16.06 16.69 14.31 14.85 43,245 -2.10(-12.39%)
Sep 23, 2020 17.29 17.29 16.17 16.95 11,116 -0.25(-1.45%)
Sep 22, 2020 17.10 17.29 16.50 17.20 25,062 +0.20(+1.18%)
Sep 21, 2020 18.09 18.09 16.57 17.00 29,947 -1.05(-5.82%)
Sep 18, 2020 18.35 18.54 17.65 18.05 56,500 -0.12(-0.69%)
Sep 17, 2020 16.95 18.49 16.75 18.18 70,106 +1.13(+6.63%)
Sep 16, 2020 16.65 17.20 16.41 17.05 54,327 +0.45(+2.68%)
Sep 15, 2020 15.03 16.61 15.03 16.60 89,545 +1.90(+12.93%)
Sep 14, 2020 14.24 15.00 14.15 14.70 50,623 +0.47(+3.30%)
Sep 11, 2020 14.14 14.23 13.96 14.23 53,000 +0.22(+1.57%)
Sep 10, 2020 13.40 14.01 13.40 14.01 35,696 +0.01(+0.07%)
Sep 09, 2020 13.58 14.01 13.18 14.00 34,353 +0.99(+7.61%)
Sep 08, 2020 11.50 13.15 11.50 13.01 21,327 +1.28(+10.91%)
Sep 04, 2020 11.15 12.76 11.00 11.73 61,700 +0.70(+6.37%)
Sep 03, 2020 11.30 11.30 11.00 11.03 17,452 -0.22(-1.97%)
Sep 02, 2020 11.15 11.50 11.00 11.25 39,946 +0.25(+2.27%)
Sep 01, 2020 11.25 11.45 10.90 11.00 20,680 -0.49(-4.26%)
Aug 31, 2020 10.80 12.94 10.80 11.49 32,190 +0.63(+5.80%)
Aug 28, 2020 13.18 13.18 10.26 10.86 73,900 -2.11(-16.27%)
Aug 27, 2020 14.70 14.70 12.64 12.97 44,399 -1.53(-10.55%)
Aug 26, 2020 13.86 14.70 13.80 14.50 40,257 +0.78(+5.69%)
Aug 25, 2020 13.30 13.80 13.30 13.72 48,451 +0.54(+4.10%)
Aug 24, 2020 12.10 13.35 12.00 13.18 29,392 +1.11(+9.20%)
Aug 21, 2020 11.85 12.07 11.55 12.07 29,900 +0.27(+2.29%)
Aug 20, 2020 11.50 11.92 11.43 11.80 13,401 +0.40(+3.51%)
Aug 19, 2020 11.99 12.00 11.14 11.40 20,642 -0.60(-5.00%)
Aug 18, 2020 12.70 12.70 11.71 12.00 24,680 -0.17(-1.40%)
Aug 17, 2020 10.95 12.19 10.92 12.17 66,811 +1.70(+16.24%)
Aug 14, 2020 9.620 11.05 9.620 10.47 90,600 +1.01(+10.68%)
Aug 13, 2020 9.410 9.700 9.310 9.460 9,407 -0.25(-2.57%)
Aug 12, 2020 9.850 9.950 9.700 9.710 21,015 -0.14(-1.42%)
Aug 11, 2020 9.800 9.850 9.660 9.850 14,776 +0.12(+1.29%)
Aug 10, 2020 9.290 9.810 9.265 9.725 16,000 +0.48(+5.25%)
Aug 07, 2020 8.650 9.288 8.650 9.240 10,500 +0.52(+5.96%)
Aug 06, 2020 9.800 9.800 8.650 8.720 33,245 -1.03(-10.56%)
Aug 05, 2020 10.04 10.04 9.750 9.750 14,119 -0.28(-2.79%)
Aug 04, 2020 10.05 10.05 9.924 10.03 22,205 -0.04(-0.40%)
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.