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 (%)
Nov 30, 2016 0.1426 0.3000 0.1426 0.3000 1,096 +0.00(+0.07%)
Nov 25, 2016 0.2998 0.2998 0.2998 0 -0.04(-11.77%)
Nov 21, 2016 0.3398 0.3398 0.3398 0 +0.04(+13.34%)
Nov 18, 2016 0.1700 0.2998 0.1700 0.2998 19,209 -0.04(-11.82%)
Nov 17, 2016 0.2000 0.3400 0.1800 0.3400 11,800 -0.06(-15.00%)
Nov 16, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.22(+122.22%)
Nov 15, 2016 0.2500 0.4000 0.1501 0.1800 137,883 -0.27(-60.00%)
Nov 02, 2016 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Nov 01, 2016 0.2500 0.4900 0.2500 0.4900 44,250 -0.01(-2.00%)
Oct 18, 2016 0.5000 0.5000 0.5000 0 +0.22(+78.57%)
Oct 11, 2016 0.2800 0.2800 0.2800 25 -0.01(-3.45%)
Oct 06, 2016 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Oct 05, 2016 0.1500 0.2750 0.1500 0.2750 2,201 +0.12(+71.88%)
Oct 04, 2016 0.1200 0.2000 0.1200 0.1600 31,605 +0.00(+0.00%)
Oct 03, 2016 0.1601 0.1601 0.1600 0.1600 27,600 -0.05(-23.81%)
Sep 30, 2016 0.2100 0.2100 0.2100 0.2100 2,500 -0.03(-11.39%)
Sep 29, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 28, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 27, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 23, 2016 0.2370 0.2370 0.2370 5 -0.00(-1.25%)
Sep 21, 2016 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Sep 19, 2016 0.2650 0.2650 0.2650 0 -0.01(-4.16%)
Sep 13, 2016 0.2765 0.2765 0.2765 19 -0.01(-4.66%)
Sep 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+1.58%)
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.