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 (%)
Sep 30, 2014 2.940 2.980 2.900 2.980 5,700 +0.00(+0.00%)
Sep 29, 2014 2.930 2.980 2.350 2.980 15,925 +0.02(+0.68%)
Sep 26, 2014 2.940 2.960 2.940 2.960 1,300 +0.02(+0.68%)
Sep 24, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 22, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 19, 2014 2.940 2.940 2.880 2.940 3,100 +0.01(+0.34%)
Sep 18, 2014 2.920 2.930 2.850 2.930 5,238 +0.00(+0.00%)
Sep 17, 2014 2.900 2.930 2.900 2.930 1,000 +0.03(+1.03%)
Sep 16, 2014 2.900 2.900 2.860 2.900 2,535 +0.05(+1.75%)
Sep 15, 2014 2.910 2.910 2.700 2.850 5,100 -0.09(-3.06%)
Sep 12, 2014 2.940 2.940 2.940 2.940 1,150 +0.00(+0.00%)
Sep 11, 2014 2.980 2.980 2.700 2.940 6,700 -0.01(-0.34%)
Sep 10, 2014 2.990 2.990 2.950 2.950 503 -0.05(-1.67%)
Sep 08, 2014 3.000 3.000 3.000 100 +0.15(+5.26%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.02(+0.71%)
Sep 03, 2014 2.840 2.840 2.750 2.830 2,200 -0.04(-1.39%)
Sep 02, 2014 2.760 2.850 2.610 2.870 9,500 +0.07(+2.50%)
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%)
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.