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 (%)
Jan 31, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.08%)
Jan 30, 2013 0.2700 0.4898 0.2700 0.4898 1,075 +0.00(+0.00%)
Jan 28, 2013 0.4898 0.4898 0.4898 0.4898 0 +0.16(+49.74%)
Jan 25, 2013 0.2900 0.3271 0.2900 0.3271 5,000 -0.16(-33.22%)
Jan 17, 2013 0.4898 0.4898 0.4898 0 +0.10(+27.25%)
Jan 10, 2013 0.3849 0.3849 0.3849 0 +0.00(+1.29%)
Jan 04, 2013 0.3800 0.3800 0.3800 0 -0.01(-2.54%)
Jan 02, 2013 0.3899 0.3899 0.3899 0.3899 0 -0.10(-20.40%)
Dec 31, 2012 0.3000 0.4898 0.3000 0.4898 17,254 -0.01(-2.00%)
Dec 28, 2012 0.1905 0.4998 0.1905 0.4998 700 +0.01(+2.54%)
Dec 27, 2012 0.2500 0.4874 0.2500 0.4874 426 +0.04(+8.31%)
Dec 26, 2012 0.1801 0.4874 0.1801 0.4500 2,904 -0.04(-7.67%)
Dec 21, 2012 0.4874 0.4874 0.4874 0 -0.01(-2.50%)
Dec 20, 2012 0.2502 0.4999 0.2502 0.4999 7,350 +0.00(+0.00%)
Dec 19, 2012 0.2502 0.4999 0.2502 0.4999 575 +0.05(+11.09%)
Dec 18, 2012 0.2502 0.4999 0.2501 0.4500 2,726 -0.05(-9.98%)
Dec 17, 2012 0.2502 0.4999 0.2502 0.4999 325 +0.01(+2.56%)
Dec 14, 2012 0.2556 0.4874 0.2502 0.4874 4,933 -0.01(-2.50%)
Dec 13, 2012 0.4999 0.4999 0.4999 0.4999 200 +0.17(+51.44%)
Dec 12, 2012 0.3300 0.4999 0.3300 0.3301 768 -0.17(-33.97%)
Dec 11, 2012 0.3300 0.4999 0.3300 0.4999 1,449 +0.00(+0.00%)
Dec 05, 2012 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Dec 04, 2012 0.3301 0.4999 0.3301 0.4999 1,812 -0.00(-0.02%)
Nov 30, 2012 0.3301 0.5000 0.3301 0.5000 3,275 +0.00(+0.00%)
Nov 27, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 26, 2012 0.5000 0.5000 0.4500 0.5000 400 +0.00(+0.00%)
Nov 20, 2012 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
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.