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 (%)
Aug 29, 2014 2.800 2.800 2.800 0 +0.15(+5.66%)
Aug 28, 2014 2.550 2.650 2.450 2.650 7,045 +0.00(+0.00%)
Aug 27, 2014 2.650 2.650 2.540 2.650 3,810 -0.04(-1.49%)
Aug 26, 2014 2.470 2.690 2.430 2.690 9,275 +0.22(+8.91%)
Aug 25, 2014 2.400 2.400 2.160 2.470 56,084 -0.12(-4.63%)
Aug 22, 2014 2.250 2.650 2.250 2.590 12,812 +0.36(+16.14%)
Aug 21, 2014 2.050 2.250 2.050 2.230 3,600 +0.24(+12.06%)
Aug 20, 2014 2.000 2.000 1.990 6,000 -0.01(-0.50%)
Aug 19, 2014 1.910 2.000 1.910 2.000 14,352 +0.09(+4.71%)
Aug 18, 2014 1.800 1.910 1.750 1.910 4,557 +0.06(+3.24%)
Aug 14, 2014 1.850 1.850 1.850 25 +0.05(+2.78%)
Aug 13, 2014 1.850 1.880 1.650 1.800 47,525 -0.05(-2.70%)
Aug 12, 2014 1.600 1.850 1.600 1.850 11,398 +0.18(+10.78%)
Aug 11, 2014 1.700 1.700 1.660 1.670 2,660 -0.03(-1.76%)
Aug 08, 2014 1.540 1.700 1.540 1.700 1,426 +0.00(+0.00%)
Aug 06, 2014 1.700 1.700 1.700 50 +0.00(+0.00%)
Aug 05, 2014 1.655 1.830 1.510 1.700 5,362 -0.01(-0.58%)
Jul 30, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
Jul 29, 2014 1.710 1.730 1.700 1.700 2,612 -0.04(-2.30%)
Jul 28, 2014 1.750 1.860 1.720 1.740 2,645 -0.01(-0.57%)
Jul 25, 2014 1.750 1.910 1.740 1.750 11,694 -0.15(-7.89%)
Jul 24, 2014 1.750 1.900 1.750 1.900 5,300 +0.05(+2.70%)
Jul 23, 2014 1.530 1.850 1.520 1.850 5,100 +0.15(+8.82%)
Jul 22, 2014 1.550 1.700 1.550 1.700 800 +0.12(+7.59%)
Jul 21, 2014 1.610 1.610 1.550 1.580 20,100 -0.16(-9.20%)
Jul 18, 2014 1.740 1.740 1.740 1.740 1,500 -0.01(-0.57%)
Jul 17, 2014 1.730 1.750 1.730 1.750 600 -0.01(-0.57%)
Jul 16, 2014 1.730 1.800 1.730 1.760 2,900 -0.04(-2.22%)
Jul 15, 2014 1.800 1.850 1.800 1.800 2,950 +0.00(+0.00%)
Jul 11, 2014 1.800 1.800 1.800 5 -0.01(-0.55%)
Jul 10, 2014 1.810 1.810 1.810 1.810 100 -0.04(-2.16%)
Jul 09, 2014 1.820 1.900 1.810 1.850 4,600 -0.13(-6.57%)
Jul 08, 2014 1.800 1.980 1.800 1.980 4,328 +0.17(+9.39%)
Jul 07, 2014 1.810 1.810 1.810 1.810 162 -0.01(-0.55%)
Jul 03, 2014 1.820 1.820 1.820 0 +0.02(+1.11%)
Jul 02, 2014 1.710 1.800 1.710 1.800 2,434 -0.03(-1.64%)
Jul 01, 2014 1.830 1.830 1.830 1.830 2,620 -0.01(-0.54%)
Jun 30, 2014 1.840 1.840 1.800 1.840 5,015 -0.03(-1.60%)
Jun 27, 2014 1.660 1.890 1.640 1.870 8,132 +0.17(+10.00%)
Jun 26, 2014 1.660 1.750 1.660 1.700 5,698 -0.03(-1.73%)
Jun 25, 2014 1.700 1.730 1.700 1.730 3,456 -0.07(-3.89%)
Jun 23, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 20, 2014 1.800 1.800 1.800 1.800 1,950 +0.02(+1.12%)
Jun 19, 2014 1.750 1.780 1.750 1.780 3,157 +0.03(+1.71%)
Jun 18, 2014 1.750 1.750 1.750 1.750 2,000 -0.02(-1.13%)
Jun 16, 2014 1.770 1.770 1.770 50 -0.06(-3.28%)
Jun 13, 2014 1.780 1.860 1.600 1.830 13,741 -0.07(-3.68%)
Jun 12, 2014 1.750 1.930 1.750 1.900 10,800 +0.15(+8.57%)
Jun 11, 2014 1.750 1.770 1.750 1.750 3,345 -0.05(-2.78%)
Jun 10, 2014 1.710 1.800 1.490 1.800 10,011 -0.13(-6.74%)
Jun 06, 2014 1.900 1.930 1.900 1.930 2,950 +0.03(+1.58%)
Jun 05, 2014 1.740 1.900 1.710 1.900 1,125 +0.15(+8.57%)
Jun 04, 2014 1.960 1.960 1.740 1.750 17,307 -0.21(-10.71%)
Jun 03, 2014 2.030 2.030 1.960 1.960 525 -0.03(-1.51%)
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.