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, 2019 4.350 4.460 4.350 4.450 42,394 +0.10(+2.30%)
Apr 29, 2019 4.340 4.350 4.340 4.350 489 +0.00(+0.00%)
Apr 26, 2019 4.350 4.350 4.350 37 +0.00(+0.00%)
Apr 25, 2019 4.350 4.350 4.350 100 +0.00(+0.00%)
Apr 23, 2019 4.350 4.350 4.350 0 +0.02(+0.46%)
Apr 22, 2019 4.310 4.350 4.310 4.330 2,250 -0.02(-0.46%)
Apr 18, 2019 4.310 4.350 4.100 4.350 2,300 +0.00(+0.00%)
Apr 17, 2019 4.340 4.350 4.340 4.350 2,400 +0.01(+0.23%)
Apr 16, 2019 4.340 4.340 4.340 5 +0.00(+0.00%)
Apr 15, 2019 4.280 4.340 4.250 4.340 5,100 +0.15(+3.58%)
Apr 12, 2019 4.150 4.190 4.150 4.190 3,400 +0.04(+0.96%)
Apr 11, 2019 4.140 4.230 3.850 4.150 41,565 +0.01(+0.24%)
Apr 10, 2019 4.140 4.140 4.140 75 +0.00(+0.00%)
Apr 09, 2019 3.830 4.200 3.730 4.140 37,901 -0.11(-2.59%)
Apr 08, 2019 4.250 4.300 4.010 4.250 1,750 -0.05(-1.16%)
Apr 05, 2019 4.250 4.300 4.200 4.300 5,300 +0.00(+0.00%)
Apr 03, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Apr 02, 2019 4.330 4.330 4.300 4.330 11,930 +0.00(+0.00%)
Apr 01, 2019 4.300 4.330 4.250 4.330 9,111 +0.03(+0.70%)
Mar 29, 2019 4.200 4.350 4.150 4.300 4,400 +0.12(+2.87%)
Mar 28, 2019 4.150 4.180 4.150 4.180 3,839 +0.03(+0.72%)
Mar 27, 2019 4.150 4.150 4.100 4.150 3,700 +0.00(+0.00%)
Mar 26, 2019 4.120 4.150 4.100 4.150 10,792 +0.03(+0.73%)
Mar 25, 2019 4.070 4.140 4.070 4.120 7,170 +0.02(+0.49%)
Mar 22, 2019 4.110 4.140 4.100 4.100 9,800 -0.01(-0.24%)
Mar 21, 2019 4.090 4.110 4.090 4.110 2,250 +0.02(+0.49%)
Mar 20, 2019 4.070 4.090 4.020 4.090 2,188 +0.00(+0.00%)
Mar 19, 2019 4.090 4.090 4.090 75 +0.00(+0.00%)
Mar 18, 2019 4.090 4.090 4.090 4.090 250 -0.01(-0.24%)
Mar 15, 2019 4.100 4.100 3.810 4.100 4,500 -0.01(-0.24%)
Mar 13, 2019 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 12, 2019 4.070 4.110 4.070 4.110 1,000 +0.00(+0.00%)
Mar 11, 2019 4.110 4.110 4.070 4.110 3,400 +0.00(+0.00%)
Mar 08, 2019 3.990 4.110 3.990 4.110 300 +0.00(+0.00%)
Mar 07, 2019 4.110 4.110 4.110 4.110 100 +0.00(+0.00%)
Mar 06, 2019 4.100 4.110 4.080 4.110 800 +0.00(+0.00%)
Mar 05, 2019 4.100 4.110 4.050 4.110 15,625 +0.00(+0.00%)
Mar 04, 2019 4.100 4.110 3.950 4.110 10,417 +0.01(+0.24%)
Mar 01, 2019 4.090 4.120 4.000 4.100 11,200 +0.15(+3.80%)
Feb 28, 2019 3.900 4.000 3.870 3.950 20,666 -0.05(-1.25%)
Feb 27, 2019 3.770 4.050 3.770 4.000 40,946 -0.05(-1.23%)
Feb 26, 2019 3.985 4.060 3.985 4.050 2,235 -0.04(-0.98%)
Feb 25, 2019 4.080 4.090 3.950 4.090 3,826 -0.01(-0.24%)
Feb 22, 2019 4.100 4.100 4.000 4.100 44,900 +0.00(+0.00%)
Feb 21, 2019 4.190 4.190 4.000 4.100 26,951 -0.13(-3.07%)
Feb 20, 2019 4.060 4.250 4.000 4.230 20,475 +0.16(+3.93%)
Feb 19, 2019 4.230 4.280 3.980 4.070 35,635 -0.17(-4.01%)
Feb 15, 2019 3.740 4.450 3.740 4.240 9,100 +0.24(+6.00%)
Feb 14, 2019 4.070 4.070 4.000 4.000 3,856 -0.14(-3.38%)
Feb 13, 2019 4.130 4.140 4.000 4.140 12,475 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 3.950 4.150 35,030 -0.19(-4.38%)
Feb 11, 2019 4.050 4.340 3.650 4.340 49,588 +0.29(+7.16%)
Feb 08, 2019 4.040 4.050 3.980 4.050 10,000 +0.02(+0.50%)
Feb 07, 2019 4.030 4.070 3.990 4.030 30,221 +0.02(+0.50%)
Feb 06, 2019 3.900 4.100 3.900 4.010 45,699 +0.11(+2.82%)
Feb 05, 2019 3.870 3.930 3.870 3.900 34,200 +0.00(+0.00%)
Feb 04, 2019 3.900 3.930 3.900 3.900 8,266 -0.03(-0.76%)
Feb 01, 2019 3.870 3.940 3.830 3.930 7,600 -0.02(-0.51%)
Jan 31, 2019 3.850 3.950 3.420 3.950 20,723 +0.00(+0.00%)
Jan 30, 2019 3.950 4.000 3.950 3.950 8,772 +0.00(+0.00%)
Jan 29, 2019 3.980 4.000 3.930 3.950 4,843 +0.00(+0.00%)
Jan 28, 2019 3.880 3.950 3.870 3.950 41,132 +0.08(+2.07%)
Jan 25, 2019 3.720 3.944 3.420 3.870 28,200 +0.12(+3.20%)
Jan 24, 2019 3.750 3.840 3.650 3.750 8,796 -0.01(-0.27%)
Jan 23, 2019 3.720 3.760 3.700 3.760 5,800 +0.02(+0.53%)
Jan 22, 2019 3.740 3.740 3.600 3.740 3,225 -0.02(-0.53%)
Jan 18, 2019 3.740 3.780 3.660 3.760 16,600 +0.01(+0.27%)
Jan 17, 2019 3.720 3.750 3.650 3.750 69,692 +0.00(+0.00%)
Jan 16, 2019 3.750 3.790 3.660 3.750 15,538 -0.03(-0.79%)
Jan 15, 2019 3.695 3.820 2.900 3.780 20,000 +0.03(+0.80%)
Jan 14, 2019 3.800 3.840 3.620 3.750 2,800 -0.08(-2.09%)
Jan 11, 2019 3.870 3.870 3.700 3.830 2,300 -0.06(-1.54%)
Jan 10, 2019 3.850 3.890 3.800 3.890 2,900 +0.04(+1.04%)
Jan 09, 2019 3.840 3.890 3.750 3.850 10,877 -0.03(-0.77%)
Jan 08, 2019 3.860 3.890 3.550 3.880 14,138 +0.01(+0.26%)
Jan 07, 2019 3.850 3.890 3.820 3.870 6,073 +0.00(+0.00%)
Jan 04, 2019 3.770 3.870 3.770 3.870 29,600 +0.07(+1.84%)
Jan 03, 2019 3.720 3.820 3.690 3.800 8,625 +0.00(+0.00%)
Jan 02, 2019 3.810 3.900 3.630 3.800 21,797 -0.01(-0.26%)
Dec 31, 2018 3.700 3.914 3.640 3.810 20,300 +0.01(+0.26%)
Dec 28, 2018 3.830 3.910 3.560 3.800 41,400 +0.00(+0.00%)
Dec 27, 2018 3.800 3.800 3.610 3.800 26,065 -0.01(-0.26%)
Dec 26, 2018 3.800 3.830 3.500 3.810 37,793 +0.02(+0.53%)
Dec 24, 2018 3.800 3.800 3.750 3.790 6,100 -0.01(-0.26%)
Dec 21, 2018 3.590 3.810 3.590 3.800 51,800 +0.21(+5.85%)
Dec 20, 2018 3.580 3.620 3.570 3.590 5,511 +0.01(+0.28%)
Dec 19, 2018 3.410 3.580 3.410 3.580 3,950 +0.09(+2.58%)
Dec 18, 2018 3.490 3.490 3.410 3.490 650 +0.09(+2.65%)
Dec 17, 2018 3.390 3.580 3.270 3.400 28,200 -0.15(-4.23%)
Dec 14, 2018 3.510 3.550 3.400 3.550 8,300 +0.04(+1.14%)
Dec 13, 2018 3.480 3.700 3.310 3.510 11,020 +0.01(+0.29%)
Dec 12, 2018 3.490 3.500 3.470 3.500 4,900 +0.10(+2.94%)
Dec 11, 2018 3.390 3.400 3.310 3.400 1,655 +0.00(+0.00%)
Dec 10, 2018 3.400 3.400 3.380 3.400 6,476 +0.01(+0.29%)
Dec 07, 2018 3.390 3.450 3.360 3.390 6,000 +0.00(+0.00%)
Dec 06, 2018 3.390 3.410 3.330 3.390 8,186 -0.01(-0.29%)
Dec 04, 2018 3.300 3.600 3.300 3.400 29,000 -0.20(-5.56%)
Dec 03, 2018 3.450 3.650 3.150 3.600 45,403 +0.09(+2.56%)
Nov 30, 2018 3.650 3.650 3.230 3.510 84,700 -0.09(-2.50%)
Nov 29, 2018 3.790 3.790 3.350 3.600 8,900 -0.17(-4.51%)
Nov 28, 2018 3.700 3.770 3.200 3.770 98,354 +0.07(+1.89%)
Nov 27, 2018 3.710 3.710 3.550 3.700 5,785 -0.01(-0.27%)
Nov 26, 2018 3.710 3.730 3.410 3.710 9,151 +0.02(+0.54%)
Nov 23, 2018 3.650 3.700 3.550 3.690 2,000 +0.04(+1.10%)
Nov 21, 2018 3.650 3.650 3.650 0 +0.32(+9.61%)
Nov 20, 2018 3.320 3.370 3.260 3.330 12,434 -0.02(-0.60%)
Nov 19, 2018 3.350 3.350 3.330 3.350 5,650 +0.01(+0.30%)
Nov 16, 2018 3.285 3.350 3.250 3.340 27,300 +0.04(+1.21%)
Nov 15, 2018 3.090 3.300 3.080 3.300 29,500 +0.22(+7.14%)
Nov 14, 2018 3.000 3.090 2.950 3.080 12,840 +0.03(+0.98%)
Nov 13, 2018 2.700 3.100 2.700 3.050 51,800 +0.38(+14.13%)
Nov 12, 2018 2.672 2.672 2.672 2.672 175 -0.01(-0.28%)
Nov 09, 2018 2.420 2.680 2.420 2.680 2,200 +0.01(+0.19%)
Nov 07, 2018 2.675 2.675 2.675 0 +0.00(+0.00%)
Nov 06, 2018 2.670 2.680 2.640 2.675 1,447 -0.00(-0.09%)
Nov 05, 2018 2.659 2.680 2.659 2.678 1,818 -0.00(-0.09%)
Nov 02, 2018 2.670 2.690 2.447 2.680 9,600 +0.01(+0.37%)
Nov 01, 2018 2.658 2.670 2.397 2.670 10,364 +0.01(+0.38%)
Oct 31, 2018 2.600 2.661 2.310 2.660 4,425 +0.05(+1.92%)
Oct 30, 2018 2.610 2.610 2.581 2.610 2,100 +0.00(+0.00%)
Oct 29, 2018 2.580 2.610 2.580 2.610 7,977 +0.01(+0.38%)
Oct 26, 2018 2.540 2.600 2.443 2.600 7,100 +0.03(+1.23%)
Oct 25, 2018 2.550 2.600 2.541 2.568 980 -0.01(-0.45%)
Oct 24, 2018 2.551 2.600 2.320 2.580 6,650 +0.02(+0.76%)
Oct 23, 2018 2.590 2.600 2.550 2.561 5,400 -0.04(-1.52%)
Oct 22, 2018 2.600 2.603 2.320 2.600 4,575 +0.01(+0.39%)
Oct 18, 2018 2.590 2.590 2.590 0 +0.01(+0.39%)
Oct 17, 2018 2.560 2.580 2.500 2.580 9,430 +0.04(+1.57%)
Oct 16, 2018 2.470 2.540 1.935 2.540 5,670 +0.07(+2.83%)
Oct 15, 2018 2.450 2.470 2.020 2.470 3,100 +0.02(+0.80%)
Oct 12, 2018 2.441 2.460 2.441 2.450 1,200 +0.00(+0.00%)
Oct 11, 2018 2.495 2.500 2.235 2.450 8,524 -0.07(-2.76%)
Oct 10, 2018 2.443 2.520 2.420 2.520 5,051 +0.06(+2.44%)
Oct 09, 2018 2.460 2.500 2.451 2.460 6,225 -0.02(-0.81%)
Oct 08, 2018 2.520 2.520 2.420 2.480 4,325 -0.07(-2.75%)
Oct 05, 2018 2.570 2.570 2.420 2.550 5,600 -0.04(-1.54%)
Oct 04, 2018 2.511 2.590 2.510 2.590 1,218 +0.08(+3.15%)
Oct 03, 2018 2.530 2.530 2.510 2.511 1,600 -0.02(-0.75%)
Oct 02, 2018 2.530 2.530 2.530 50 +0.00(+0.00%)
Oct 01, 2018 2.500 2.530 2.500 2.530 1,900 +0.00(+0.00%)
Sep 28, 2018 2.420 2.530 2.353 2.530 10,400 +0.21(+9.05%)
Sep 27, 2018 2.190 2.320 2.190 2.320 2,825 +0.13(+5.94%)
Sep 26, 2018 2.170 2.190 2.100 2.190 5,001 +0.00(+0.00%)
Sep 25, 2018 2.160 2.190 2.100 2.190 605 +0.00(+0.00%)
Sep 24, 2018 2.130 2.190 2.130 2.190 1,070 +0.02(+0.69%)
Sep 21, 2018 2.160 2.175 2.160 2.175 200 -0.01(-0.23%)
Sep 20, 2018 2.100 2.180 2.100 2.180 2,450 +0.02(+0.93%)
Sep 19, 2018 2.140 2.160 2.140 2.160 1,200 -0.01(-0.46%)
Sep 18, 2018 2.170 2.170 2.170 2.170 2,500 +0.02(+0.93%)
Sep 17, 2018 2.160 2.160 2.150 2.150 4,677 +0.01(+0.47%)
Sep 14, 2018 2.142 2.142 2.140 2.140 1,200 -0.02(-0.93%)
Sep 13, 2018 2.130 2.160 2.130 2.160 1,750 +0.00(+0.00%)
Sep 12, 2018 2.170 2.170 2.160 2.160 200 +0.01(+0.47%)
Sep 11, 2018 2.150 2.150 2.150 2.150 140 -0.01(-0.46%)
Sep 07, 2018 2.160 2.160 2.160 0 -0.02(-0.92%)
Sep 06, 2018 2.190 2.190 1.760 2.180 6,122 +0.00(+0.00%)
Sep 05, 2018 2.103 2.180 1.700 2.180 8,150 +0.05(+2.35%)
Sep 04, 2018 2.140 2.140 2.130 2.130 3,600 +0.03(+1.43%)
Aug 31, 2018 2.100 2.100 2.100 0 +0.12(+6.17%)
Aug 30, 2018 2.050 2.100 1.874 1.978 36,352 -0.16(-7.57%)
Aug 29, 2018 2.100 2.140 2.090 2.140 1,150 +0.04(+1.90%)
Aug 28, 2018 2.072 2.100 1.921 2.100 9,967 +0.01(+0.48%)
Aug 27, 2018 2.065 2.090 1.670 2.090 4,450 +0.03(+1.46%)
Aug 24, 2018 2.030 2.090 1.812 2.060 2,700 +0.06(+3.00%)
Aug 23, 2018 2.000 2.090 2.000 2.000 46,583 -0.04(-1.96%)
Aug 22, 2018 1.940 2.040 1.900 2.040 11,000 +0.14(+7.26%)
Aug 21, 2018 1.920 1.950 1.620 1.902 31,023 -0.05(-2.46%)
Aug 20, 2018 1.950 1.950 1.920 1.950 3,650 +0.00(+0.00%)
Aug 17, 2018 2.010 2.010 1.540 1.950 108,300 -0.06(-2.99%)
Aug 16, 2018 1.950 2.010 1.896 2.010 18,060 +0.08(+4.15%)
Aug 15, 2018 1.600 1.940 1.600 1.930 108,171 +0.48(+33.10%)
Aug 14, 2018 1.410 1.450 1.410 1.450 12,280 +0.00(+0.24%)
Aug 13, 2018 1.383 1.446 1.383 1.446 370 -0.00(-0.24%)
Aug 10, 2018 1.500 1.500 1.220 1.450 8,600 -0.05(-3.33%)
Aug 09, 2018 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 06, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 03, 2018 1.650 1.650 1.010 1.600 12,100 -0.05(-3.03%)
Aug 02, 2018 1.548 1.650 1.500 1.650 4,065 +0.04(+2.48%)
Aug 01, 2018 1.519 1.610 1.450 1.610 4,618 +0.01(+0.63%)
Jul 31, 2018 1.519 1.600 1.519 1.600 1,200 +0.05(+3.23%)
Jul 30, 2018 1.350 1.550 1.350 1.550 1,750 +0.05(+3.33%)
Jul 27, 2018 1.400 1.500 1.400 1.500 1,100 +0.05(+3.45%)
Jul 26, 2018 1.500 1.500 1.150 1.450 10,600 -0.10(-6.69%)
Jul 25, 2018 1.456 1.600 1.400 1.554 3,800 +0.05(+3.60%)
Jul 24, 2018 1.570 1.570 1.450 1.500 1,700 -0.10(-6.25%)
Jul 23, 2018 1.600 1.600 1.600 1.600 6,050 +0.00(+0.00%)
Jul 19, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jul 18, 2018 1.590 1.620 1.570 1.580 22,300 -0.02(-1.25%)
Jul 17, 2018 1.550 1.610 1.550 1.600 34,690 +0.05(+3.23%)
Jul 16, 2018 1.550 1.600 1.480 1.550 57,715 -0.08(-4.91%)
Jul 12, 2018 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 10, 2018 1.560 1.560 1.560 50 -0.05(-3.11%)
Jul 09, 2018 1.510 1.610 1.510 1.610 4,250 +0.00(+0.00%)
Jul 06, 2018 1.550 1.610 1.550 1.610 650 +0.01(+0.63%)
Jul 05, 2018 1.600 1.600 1.600 1.600 3,300 -0.01(-0.62%)
Jul 03, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 02, 2018 1.610 1.610 1.610 1.610 300 -0.02(-1.23%)
Jun 29, 2018 1.630 1.630 1.630 1.630 2,020 +0.03(+1.87%)
Jun 28, 2018 1.550 1.600 1.550 1.600 11,629 +0.05(+3.23%)
Jun 27, 2018 1.540 1.550 1.540 1.550 4,850 +0.04(+2.65%)
Jun 26, 2018 1.512 1.512 1.510 1.510 1,000 +0.00(+0.00%)
Jun 25, 2018 1.514 1.514 1.510 1.510 1,250 -0.02(-1.31%)
Jun 22, 2018 1.530 1.530 1.530 1.530 1,500 +0.00(+0.00%)
Jun 21, 2018 1.490 1.530 1.490 1.530 10,927 +0.04(+2.68%)
Jun 20, 2018 1.450 1.490 1.450 1.490 400 +0.00(+0.00%)
Jun 19, 2018 1.490 1.490 1.490 1.490 650 +0.00(+0.00%)
Jun 18, 2018 1.450 1.490 1.450 1.490 1,023 -0.04(-2.61%)
Jun 15, 2018 1.490 1.430 1.530 4,360 +0.04(+2.68%)
Jun 14, 2018 1.450 1.490 1.450 1.490 800 -0.02(-1.32%)
Jun 13, 2018 1.440 1.510 1.440 1.510 5,500 +0.00(+0.00%)
Jun 12, 2018 1.510 1.510 1.405 1.510 1,700 +0.01(+0.67%)
Jun 11, 2018 1.430 1.500 1.400 1.500 11,200 +0.05(+3.45%)
Jun 07, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Jun 06, 2018 1.530 1.530 1.430 1.500 2,900 +0.00(+0.00%)
Jun 05, 2018 1.538 1.550 1.430 1.500 4,920 -0.05(-3.23%)
Jun 04, 2018 1.530 1.550 1.430 1.550 1,450 +0.04(+2.65%)
May 30, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
May 29, 2018 1.395 1.470 1.390 1.470 1,700 +0.00(+0.00%)
May 25, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
May 24, 2018 1.350 1.520 1.350 1.450 5,995 +0.00(+0.00%)
May 23, 2018 1.410 1.550 1.270 1.450 25,800 +0.00(+0.28%)
May 22, 2018 1.350 1.500 1.100 1.446 30,523 +0.10(+7.11%)
May 21, 2018 1.080 1.350 1.080 1.350 3,136 +0.05(+3.85%)
May 18, 2018 1.150 1.300 1.070 1.300 42,893 +0.15(+13.04%)
May 17, 2018 1.100 1.150 1.050 1.150 17,552 +0.05(+4.55%)
May 16, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 15, 2018 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
May 14, 2018 1.080 1.100 1.080 1.100 6,100 +0.00(+0.00%)
May 11, 2018 1.000 1.100 1.000 1.100 5,229 -0.04(-3.51%)
May 10, 2018 1.000 1.140 0.8200 1.140 25,988 +0.15(+15.15%)
May 09, 2018 0.9900 0.9900 0.9900 0.9900 3,650 +0.00(+0.00%)
May 08, 2018 1.000 1.000 0.9900 0.9900 5,100 +0.00(+0.00%)
May 07, 2018 0.9900 0.9900 0.9900 0.9900 8,000 -0.01(-1.00%)
May 03, 2018 1.000 1.000 1.000 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.