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 (%)
Feb 28, 2014 2.310 2.310 2.150 2.240 0 -0.06(-2.61%)
Feb 27, 2014 2.290 2.300 2.200 2.300 32,448 +0.05(+2.22%)
Feb 26, 2014 2.260 2.260 2.250 2.250 19,074 +0.00(+0.00%)
Feb 25, 2014 2.250 2.250 2.250 2.250 18,216 +0.00(+0.00%)
Feb 24, 2014 2.310 2.350 2.250 2.250 13,600 -0.03(-1.32%)
Feb 21, 2014 2.200 2.300 2.200 2.280 0 +0.08(+3.64%)
Feb 20, 2014 2.130 2.200 2.100 2.200 49,535 +0.05(+2.33%)
Feb 19, 2014 1.990 2.170 1.985 2.150 92,997 +0.16(+8.04%)
Feb 18, 2014 1.900 2.280 1.880 1.990 55,507 +0.09(+4.74%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
Feb 13, 2014 1.790 1.850 1.750 1.850 34,812 +0.15(+8.82%)
Feb 12, 2014 1.810 1.810 1.700 1.700 1,200 -0.12(-6.59%)
Feb 11, 2014 1.800 1.820 1.800 1.820 3,768 +0.02(+1.11%)
Feb 10, 2014 1.800 1.850 1.800 1.800 2,185 +0.00(+0.00%)
Feb 06, 2014 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 05, 2014 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Feb 04, 2014 1.650 1.650 1.650 1.650 3,500 +0.00(+0.00%)
Feb 03, 2014 1.650 1.650 1.650 1.650 10,000 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.650 1.650 0 +0.05(+3.12%)
Jan 29, 2014 1.600 1.600 1.600 1.600 750 -0.05(-3.03%)
Jan 28, 2014 1.650 1.650 1.650 1.650 7,297 +0.00(+0.00%)
Jan 27, 2014 1.650 1.650 1.650 1.650 179 +0.05(+3.12%)
Jan 23, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Jan 22, 2014 1.650 1.650 1.650 1.650 6,752 +0.00(+0.00%)
Jan 21, 2014 1.600 1.690 1.600 1.650 7,120 -0.05(-2.94%)
Jan 17, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 16, 2014 1.740 1.740 1.700 1.700 19,200 -0.03(-1.73%)
Jan 15, 2014 1.700 1.730 1.700 1.730 11,000 +0.13(+8.12%)
Jan 14, 2014 1.600 1.660 1.600 1.600 26,308 -0.05(-3.03%)
Jan 13, 2014 1.560 1.650 1.560 1.650 500 +0.00(+0.00%)
Jan 10, 2014 1.880 1.880 1.530 1.650 45,947 -0.25(-13.16%)
Jan 09, 2014 1.750 1.920 1.720 1.900 49,317 +0.23(+13.77%)
Jan 08, 2014 1.690 1.690 1.670 1.670 19,300 +0.06(+3.73%)
Jan 07, 2014 1.600 1.610 1.600 1.610 14,000 +0.01(+0.63%)
Jan 06, 2014 1.650 1.650 1.500 1.600 12,100 +0.00(+0.00%)
Jan 03, 2014 1.540 1.660 1.480 1.600 0 +0.06(+3.90%)
Jan 02, 2014 1.630 1.630 1.540 1.540 450 +0.22(+16.67%)
Dec 31, 2013 1.320 1.320 1.320 0 -0.18(-12.00%)
Dec 30, 2013 1.450 1.540 1.450 1.500 109,522 +0.00(+0.00%)
Dec 26, 2013 1.500 1.500 1.500 0 +0.05(+3.45%)
Dec 24, 2013 1.280 1.450 1.280 1.450 0 +0.10(+7.41%)
Dec 23, 2013 1.380 1.380 1.150 1.350 37,475 -0.15(-10.00%)
Dec 20, 2013 1.460 1.550 1.350 1.500 13,575 -0.08(-5.06%)
Dec 19, 2013 1.450 1.580 1.450 1.580 1,500 +0.13(+8.97%)
Dec 18, 2013 1.500 1.500 1.400 1.450 16,435 -0.10(-6.45%)
Dec 17, 2013 1.550 1.550 1.550 1.550 26,318 +0.00(+0.00%)
Dec 16, 2013 1.580 1.580 1.500 1.550 5,490 -0.05(-3.13%)
Dec 12, 2013 1.600 1.600 1.600 0 +0.15(+10.34%)
Dec 11, 2013 1.570 1.570 1.350 1.450 2,302 -0.10(-6.45%)
Dec 10, 2013 1.470 1.600 1.450 1.550 3,269 -0.05(-3.13%)
Dec 06, 2013 1.600 1.600 1.600 2 +0.05(+3.23%)
Dec 05, 2013 1.450 1.550 1.450 1.550 1,164 +0.05(+3.33%)
Dec 04, 2013 1.450 1.500 1.360 1.500 3,300 +0.03(+2.04%)
Dec 03, 2013 1.450 1.500 1.050 1.470 55,685 +0.02(+1.38%)
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.