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 (%)
Apr 30, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 29, 2013 0.3700 0.4500 0.2700 0.4500 14,331 -0.03(-6.25%)
Apr 25, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 18, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 16, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.11(+28.21%)
Apr 09, 2013 0.2601 0.4500 0.2601 0.3900 17,293 -0.06(-13.33%)
Apr 04, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 03, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.20(+79.93%)
Apr 02, 2013 0.2501 0.2501 0.2501 0.2501 125 -0.20(-44.42%)
Mar 27, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2013 0.4500 0.4500 0.4500 0.4500 183 +0.00(+0.00%)
Mar 22, 2013 0.4500 0.4500 0.4500 0 +0.12(+36.36%)
Mar 20, 2013 0.3300 0.3300 0.3300 0 -0.12(-26.67%)
Mar 19, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.25(+124.89%)
Mar 15, 2013 0.2001 0.2001 0.2001 0 -0.25(-55.53%)
Mar 14, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.19(+73.01%)
Mar 13, 2013 0.2601 0.4500 0.2601 0.2601 1,776 -0.24(-47.98%)
Mar 05, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 04, 2013 0.2601 0.5000 0.2601 0.5000 434 +0.00(+0.00%)
Mar 01, 2013 0.5000 0.5000 0.5000 0.5000 775 +0.00(+0.00%)
Feb 28, 2013 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Feb 27, 2013 0.1200 0.5550 0.1200 0.5000 525 +0.24(+92.23%)
Feb 26, 2013 0.4999 0.5000 0.2601 0.2601 57,484 -0.18(-40.89%)
Feb 15, 2013 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 11, 2013 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Feb 08, 2013 0.3500 0.3900 0.3400 0.3900 23,499 -0.09(-18.75%)
Feb 07, 2013 0.3001 0.4800 0.3001 0.4800 1,382 -0.02(-4.00%)
Jan 31, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.08%)
Jan 30, 2013 0.2700 0.4898 0.2700 0.4898 1,075 +0.00(+0.00%)
Jan 28, 2013 0.4898 0.4898 0.4898 0.4898 0 +0.16(+49.74%)
Jan 25, 2013 0.2900 0.3271 0.2900 0.3271 5,000 -0.16(-33.22%)
Jan 17, 2013 0.4898 0.4898 0.4898 0 +0.10(+27.25%)
Jan 10, 2013 0.3849 0.3849 0.3849 0 +0.00(+1.29%)
Jan 04, 2013 0.3800 0.3800 0.3800 0 -0.01(-2.54%)
Jan 02, 2013 0.3899 0.3899 0.3899 0.3899 0 -0.10(-20.40%)
Dec 31, 2012 0.3000 0.4898 0.3000 0.4898 17,254 -0.01(-2.00%)
Dec 28, 2012 0.1905 0.4998 0.1905 0.4998 700 +0.01(+2.54%)
Dec 27, 2012 0.2500 0.4874 0.2500 0.4874 426 +0.04(+8.31%)
Dec 26, 2012 0.1801 0.4874 0.1801 0.4500 2,904 -0.04(-7.67%)
Dec 21, 2012 0.4874 0.4874 0.4874 0 -0.01(-2.50%)
Dec 20, 2012 0.2502 0.4999 0.2502 0.4999 7,350 +0.00(+0.00%)
Dec 19, 2012 0.2502 0.4999 0.2502 0.4999 575 +0.05(+11.09%)
Dec 18, 2012 0.2502 0.4999 0.2501 0.4500 2,726 -0.05(-9.98%)
Dec 17, 2012 0.2502 0.4999 0.2502 0.4999 325 +0.01(+2.56%)
Dec 14, 2012 0.2556 0.4874 0.2502 0.4874 4,933 -0.01(-2.50%)
Dec 13, 2012 0.4999 0.4999 0.4999 0.4999 200 +0.17(+51.44%)
Dec 12, 2012 0.3300 0.4999 0.3300 0.3301 768 -0.17(-33.97%)
Dec 11, 2012 0.3300 0.4999 0.3300 0.4999 1,449 +0.00(+0.00%)
Dec 05, 2012 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Dec 04, 2012 0.3301 0.4999 0.3301 0.4999 1,812 -0.00(-0.02%)
Nov 30, 2012 0.3301 0.5000 0.3301 0.5000 3,275 +0.00(+0.00%)
Nov 27, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 26, 2012 0.5000 0.5000 0.4500 0.5000 400 +0.00(+0.00%)
Nov 20, 2012 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Nov 15, 2012 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 31, 2012 0.4700 0.4700 0.4700 0 -0.08(-14.55%)
Oct 26, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 19, 2012 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Oct 10, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 04, 2012 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Oct 03, 2012 0.2511 0.5150 0.2511 0.5150 2,900 -0.02(-2.83%)
Sep 21, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 20, 2012 0.3500 0.5300 0.3500 0.5300 600 +0.00(+0.00%)
Sep 10, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 30, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 28, 2012 0.5300 0.5300 0.5300 0 +0.01(+0.95%)
Aug 24, 2012 0.5250 0.5250 0.5250 0 +0.18(+54.41%)
Aug 23, 2012 0.3400 0.3400 0.3400 0.3400 125 -0.22(-39.29%)
Aug 16, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 11, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 10, 2012 0.5600 0.5600 0.3592 0.5600 2,227 +0.31(+122.66%)
Aug 09, 2012 0.2515 0.2515 0.2515 0.2515 125 -0.32(-55.88%)
Aug 06, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 31, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.02%)
Jul 27, 2012 0.5699 0.5699 0.5699 0 +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.