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, 2014 2.350 2.350 2.250 2.280 14,614 -0.09(-3.80%)
Apr 29, 2014 2.470 2.470 2.260 2.370 12,475 -0.01(-0.42%)
Apr 28, 2014 2.350 2.470 2.350 2.380 30,816 +0.10(+4.39%)
Apr 25, 2014 2.280 2.300 2.250 2.280 2,000 -0.02(-0.87%)
Apr 24, 2014 2.300 2.300 2.270 2.300 3,550 -0.02(-0.86%)
Apr 23, 2014 2.300 2.320 2.300 2.320 14,100 +0.02(+0.87%)
Apr 22, 2014 2.280 2.300 2.280 2.300 2,000 +0.02(+0.88%)
Apr 21, 2014 2.050 2.280 2.050 2.280 27,275 +0.00(+0.00%)
Apr 17, 2014 2.280 2.280 2.280 0 +0.03(+1.33%)
Apr 16, 2014 2.280 2.280 2.250 2.250 6,000 -0.03(-1.32%)
Apr 15, 2014 2.230 2.280 2.120 2.280 8,166 +0.03(+1.33%)
Apr 14, 2014 2.280 2.280 2.250 2.250 4,023 -0.03(-1.32%)
Apr 11, 2014 2.260 2.280 2.260 2.280 0 +0.01(+0.44%)
Apr 10, 2014 2.270 2.270 2.260 2.270 2,650 +0.02(+0.89%)
Apr 09, 2014 2.280 2.280 2.250 2.250 3,605 -0.03(-1.32%)
Apr 08, 2014 2.280 2.280 2.280 2.280 10,740 +0.00(+0.00%)
Apr 07, 2014 2.100 2.280 2.100 2.280 4,900 +0.08(+3.64%)
Apr 04, 2014 2.240 2.240 2.170 2.200 0 -0.08(-3.51%)
Apr 03, 2014 2.300 2.300 2.280 2.280 2,825 -0.02(-0.87%)
Apr 02, 2014 2.280 2.300 2.280 2.300 464 +0.00(+0.00%)
Apr 01, 2014 2.300 2.300 2.300 2.300 12,050 +0.00(+0.00%)
Mar 31, 2014 2.230 2.300 2.230 2.300 2,102 +0.05(+2.22%)
Mar 28, 2014 2.240 2.250 2.240 2.250 0 +0.05(+2.27%)
Mar 27, 2014 2.190 2.200 2.120 2.200 15,499 +0.00(+0.00%)
Mar 26, 2014 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Mar 25, 2014 2.190 2.200 2.190 2.200 2,500 +0.00(+0.00%)
Mar 24, 2014 2.200 2.250 2.200 2.200 4,589 +0.00(+0.00%)
Mar 21, 2014 2.200 2.200 2.150 2.200 0 +0.07(+3.29%)
Mar 19, 2014 2.130 2.130 2.130 2.130 62 -0.12(-5.33%)
Mar 18, 2014 1.950 2.250 1.850 2.250 22,475 +0.45(+25.00%)
Mar 17, 2014 2.140 2.140 1.800 1.800 98,365 -0.35(-16.28%)
Mar 14, 2014 2.410 2.440 2.150 2.150 0 -0.19(-8.12%)
Mar 13, 2014 2.360 2.360 2.340 2.340 11,002 -0.01(-0.43%)
Mar 11, 2014 2.350 2.350 2.350 25 +0.05(+2.17%)
Mar 10, 2014 2.310 2.310 2.300 2.300 15,960 +0.03(+1.32%)
Mar 07, 2014 2.340 2.340 2.270 2.270 0 +0.00(+0.00%)
Mar 06, 2014 2.270 2.270 2.270 2.270 725 -0.07(-2.99%)
Mar 05, 2014 2.250 2.340 2.250 2.340 1,266 -0.01(-0.43%)
Mar 04, 2014 2.250 2.350 2.250 2.350 3,195 +0.15(+6.82%)
Mar 03, 2014 2.250 2.270 2.010 2.200 21,065 -0.04(-1.79%)
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%)
Dec 02, 2013 1.630 1.630 1.450 1.450 9,650 -0.16(-9.94%)
Nov 27, 2013 1.610 1.610 1.610 0 +0.03(+1.90%)
Nov 25, 2013 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 21, 2013 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 20, 2013 1.450 1.590 1.450 1.580 59,705 +0.13(+8.97%)
Nov 19, 2013 1.450 1.450 1.450 1.450 1,225 -0.04(-2.68%)
Nov 18, 2013 1.430 1.490 1.430 1.490 23,200 +0.08(+5.67%)
Nov 15, 2013 1.330 1.430 1.330 1.410 69,211 +0.11(+8.46%)
Nov 14, 2013 1.200 1.300 1.200 1.300 93,544 +0.20(+18.18%)
Nov 12, 2013 1.160 1.160 1.100 1.100 7,100 -0.06(-5.17%)
Nov 11, 2013 1.160 1.160 1.160 1.160 100 +0.05(+4.50%)
Nov 08, 2013 1.110 1.110 1.110 1.110 3,175 +0.01(+0.91%)
Nov 06, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 05, 2013 1.100 1.100 1.100 1.100 4,000 +0.00(+0.00%)
Nov 04, 2013 1.100 1.100 1.100 1.100 3,000 -0.14(-11.29%)
Nov 01, 2013 1.160 1.240 1.160 1.240 4,500 +0.14(+12.73%)
Oct 31, 2013 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Oct 30, 2013 1.150 1.170 1.150 1.160 25,000 +0.05(+4.50%)
Oct 29, 2013 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Oct 25, 2013 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 23, 2013 1.100 1.100 1.100 0 +0.08(+7.84%)
Oct 22, 2013 1.020 1.020 1.020 1.020 1,302 +0.00(+0.00%)
Oct 21, 2013 1.020 1.020 1.020 1.020 1,000 -0.08(-7.27%)
Oct 17, 2013 1.100 1.100 1.100 0 +0.10(+10.00%)
Oct 16, 2013 1.050 1.050 1.000 1.000 2,250 -0.15(-13.04%)
Oct 15, 2013 1.150 1.150 1.150 1.150 7,859 +0.05(+4.55%)
Oct 08, 2013 1.100 1.100 1.100 0 +0.02(+1.85%)
Oct 04, 2013 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 03, 2013 1.000 1.080 1.000 1.080 17,600 +0.08(+8.00%)
Oct 02, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Oct 01, 2013 1.100 1.100 1.000 1.000 26,775 -0.05(-4.76%)
Sep 27, 2013 1.050 1.050 1.050 1.050 200 +0.05(+5.00%)
Sep 26, 2013 1.000 1.000 1.000 1.000 5,200 +0.00(+0.00%)
Sep 25, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Sep 24, 2013 0.9500 1.010 0.9500 1.000 6,520 +0.13(+14.94%)
Sep 20, 2013 0.8700 0.8700 0.8700 0 -0.23(-20.91%)
Sep 19, 2013 1.100 1.100 1.100 1.100 185 +0.10(+10.00%)
Sep 18, 2013 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Sep 16, 2013 1.000 1.000 1.000 0 -0.11(-9.91%)
Sep 09, 2013 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Sep 03, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2013 1.200 1.200 1.200 1.200 5,750 +0.06(+5.26%)
Aug 29, 2013 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 28, 2013 1.000 1.140 1.000 1.140 420 -0.01(-0.87%)
Aug 27, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Aug 26, 2013 1.080 1.280 1.080 1.150 58,926 +0.07(+6.48%)
Aug 22, 2013 1.080 1.080 1.080 0 +0.16(+17.39%)
Aug 21, 2013 0.9200 0.9200 0.9200 0.9200 400 -0.08(-8.00%)
Aug 20, 2013 0.9200 1.000 0.9200 1.000 1,300 +0.00(+0.00%)
Aug 19, 2013 1.000 1.000 0.9000 1.000 2,362 +0.01(+1.01%)
Aug 15, 2013 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 14, 2013 0.9600 1.000 0.9600 1.000 10,950 +0.15(+17.65%)
Aug 13, 2013 0.8500 0.8500 0.8500 0.8500 167 +0.00(+0.00%)
Aug 12, 2013 0.8600 0.8600 0.5700 0.8500 66,012 -0.06(-6.59%)
Aug 09, 2013 0.9200 1.040 0.8600 0.9100 17,800 -0.01(-1.09%)
Aug 08, 2013 0.8550 0.9200 0.8500 0.9200 5,400 +0.07(+7.60%)
Aug 07, 2013 0.8550 0.8550 0.8550 0.8550 3,500 +0.01(+0.59%)
Aug 06, 2013 0.8500 0.8500 0.8500 0.8500 105 +0.00(+0.00%)
Aug 05, 2013 0.8200 0.8500 0.8200 0.8500 2,580 +0.00(+0.00%)
Jul 31, 2013 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jul 29, 2013 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 26, 2013 0.7500 0.8000 0.7500 0.8000 12,782 +0.05(+6.67%)
Jul 25, 2013 0.7500 0.7500 0.7500 0.7500 200 -0.06(-7.98%)
Jul 23, 2013 0.8150 0.8150 0.8150 0.8150 0 +0.06(+8.67%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 11,200 +0.07(+10.29%)
Jul 18, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 17, 2013 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-0.87%)
Jul 15, 2013 0.6860 0.6860 0.6860 0.6860 0 -0.04(-6.03%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Jul 08, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 02, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Jul 01, 2013 0.6300 0.6300 0.6300 0.6300 20,081 -0.10(-13.65%)
Jun 28, 2013 0.7296 0.7296 0.7296 0.7296 1,000 +0.00(+0.00%)
Jun 27, 2013 0.7296 0.7296 0.7296 0.7296 100 +0.10(+15.81%)
Jun 25, 2013 0.6300 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jun 18, 2013 0.6800 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Jun 17, 2013 0.6200 0.6200 0.6200 0.6200 4,050 +0.06(+10.71%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 700 +0.04(+7.69%)
Jun 13, 2013 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 10, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.04(-6.32%)
Jun 07, 2013 0.4900 0.5551 0.4900 0.5551 1,990 +0.02(+2.80%)
May 31, 2013 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 30, 2013 0.5000 0.5000 0.5000 0.5000 5,150 +0.00(+0.00%)
May 29, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 28, 2013 0.5100 0.5100 0.5000 0.5000 9,350 +0.01(+2.04%)
May 24, 2013 0.4700 0.5000 0.4700 0.4900 20,493 +0.04(+8.89%)
May 20, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 15, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
May 08, 2013 0.3500 0.3500 0.3500 0.3500 0 -0.12(-25.53%)
May 07, 2013 0.3101 0.4700 0.3101 0.4700 600 +0.02(+4.44%)
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.