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 28, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 26, 2017 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Apr 25, 2017 0.2995 0.3000 0.2590 0.2900 101,787 +0.06(+26.09%)
Apr 24, 2017 0.2301 0.2997 0.2300 0.2300 43,520 -0.08(-25.49%)
Apr 13, 2017 0.3087 0.3087 0.3087 0 -0.00(-0.26%)
Apr 11, 2017 0.3095 0.3095 0.3095 0 +0.06(+23.80%)
Apr 10, 2017 0.2500 0.2500 0.2454 0.2500 4,350 -0.06(-19.25%)
Apr 07, 2017 0.2301 0.3098 0.2301 0.3096 1,650 +0.01(+3.23%)
Apr 06, 2017 0.2462 0.2999 0.2462 0.2999 475 +0.00(+0.00%)
Apr 05, 2017 0.2300 0.2999 0.2300 0.2999 1,232 +0.01(+2.39%)
Mar 30, 2017 0.2929 0.2929 0.2929 25 -0.01(-2.36%)
Mar 09, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 25 -0.08(-24.21%)
Mar 06, 2017 0.3387 0.3387 0.2501 0.3298 800 +0.07(+26.86%)
Mar 03, 2017 0.2602 0.2602 0.2600 0.2600 7,500 -0.08(-23.26%)
Mar 02, 2017 0.3388 0.3388 0.3388 0.3388 100 +0.00(+0.00%)
Mar 01, 2017 0.3100 0.3388 0.2758 0.3388 40,380 +0.00(+0.00%)
Feb 28, 2017 0.2800 0.3388 0.2500 0.3388 20,700 -0.00(-0.03%)
Feb 23, 2017 0.3389 0.3389 0.3389 50 +0.10(+42.40%)
Feb 16, 2017 0.2380 0.2380 0.2380 0 -0.01(-4.80%)
Feb 03, 2017 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Feb 02, 2017 0.2200 0.2500 0.2200 0.2500 350 +0.00(+0.00%)
Jan 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 26, 2017 0.2540 0.2540 0.2500 0.2500 4,563 -0.03(-10.68%)
Jan 23, 2017 0.2799 0.2799 0.2799 0 -0.02(-6.67%)
Jan 13, 2017 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Jan 12, 2017 0.3498 0.3499 0.3000 0.3000 10,199 -0.09(-23.04%)
Jan 04, 2017 0.3898 0.3898 0.3898 0 -0.04(-9.22%)
Jan 03, 2017 0.4298 0.4298 0.1902 0.4294 450 -0.00(-0.07%)
Dec 30, 2016 0.4297 0.4297 0.4297 0 +0.03(+7.64%)
Dec 29, 2016 0.2600 0.3994 0.2500 0.3992 240,599 -0.00(-0.10%)
Dec 23, 2016 0.3996 0.3996 0.3996 0 +0.12(+43.59%)
Dec 21, 2016 0.2783 0.2783 0.2783 0 -0.00(-0.39%)
Dec 15, 2016 0.2794 0.2794 0.2794 0 +0.03(+11.85%)
Dec 14, 2016 0.1900 0.2498 0.1900 0.2498 67,800 -0.04(-13.38%)
Dec 13, 2016 0.1800 0.2885 0.1800 0.2884 2,602 -0.00(-0.14%)
Dec 09, 2016 0.2888 0.2888 0.2888 0 +0.02(+6.96%)
Dec 08, 2016 0.1897 0.2700 0.1897 0.2700 5,200 -0.02(-6.64%)
Dec 05, 2016 0.2892 0.2892 0.2892 0 +0.02(+7.11%)
Dec 02, 2016 0.1600 0.2700 0.1600 0.2700 3,925 -0.02(-6.90%)
Dec 01, 2016 0.1800 0.2900 0.1800 0.2900 9,375 -0.01(-3.33%)
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%)
Sep 06, 2016 0.2855 0.2855 0.2855 0 +0.01(+3.82%)
Aug 31, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 08, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Aug 01, 2016 0.2700 0.2700 0.2700 50 -0.00(-0.18%)
Jul 29, 2016 0.2390 0.2705 0.2300 0.2705 575 +0.00(+0.00%)
Jul 26, 2016 0.2705 0.2705 0.2705 0 -0.00(-1.64%)
Jul 25, 2016 0.2600 0.2750 0.2600 0.2750 7,000 +0.01(+1.85%)
Jul 21, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jul 20, 2016 0.2800 0.2800 0.2000 0.2450 41,686 -0.04(-12.50%)
Jul 18, 2016 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Jul 15, 2016 0.4140 0.4300 0.3500 0.3500 500 +0.05(+16.67%)
Jul 08, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Jul 01, 2016 0.3500 0.3500 0.3500 0 +0.05(+18.64%)
Jun 30, 2016 0.2551 0.2950 0.2551 0.2950 700 -0.00(-1.66%)
Jun 28, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2016 0.3000 0.3000 0.3000 37 +0.00(+0.00%)
Jun 17, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jun 02, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 01, 2016 0.3000 0.3000 0.3000 0.3000 2,500 +0.05(+19.95%)
May 31, 2016 0.2501 0.2501 0.2501 0.2501 125 -0.05(-16.63%)
May 26, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 24, 2016 0.3200 0.3200 0.3200 0 -0.08(-18.99%)
May 18, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 16, 2016 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
May 13, 2016 0.4300 0.4300 0.4300 0.4300 300 +0.11(+34.37%)
May 12, 2016 0.3200 0.3800 0.3200 0.3200 17,307 -0.03(-8.57%)
May 11, 2016 0.4000 0.4000 0.3500 0.3500 20,600 +0.04(+12.90%)
May 10, 2016 0.3820 0.4000 0.3100 0.3100 8,367 -0.03(-8.82%)
May 09, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.06(-15.00%)
May 05, 2016 0.4000 0.4000 0.4000 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.