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 (%)
Oct 31, 2013 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Oct 30, 2013 1.150 1.170 1.150 1.160 25,000 +0.05(+4.50%)
Oct 29, 2013 1.110 1.110 1.110 1.110 1,100 +0.00(+0.00%)
Oct 25, 2013 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 23, 2013 1.100 1.100 1.100 0 +0.08(+7.84%)
Oct 22, 2013 1.020 1.020 1.020 1.020 1,302 +0.00(+0.00%)
Oct 21, 2013 1.020 1.020 1.020 1.020 1,000 -0.08(-7.27%)
Oct 17, 2013 1.100 1.100 1.100 0 +0.10(+10.00%)
Oct 16, 2013 1.050 1.050 1.000 1.000 2,250 -0.15(-13.04%)
Oct 15, 2013 1.150 1.150 1.150 1.150 7,859 +0.05(+4.55%)
Oct 08, 2013 1.100 1.100 1.100 0 +0.02(+1.85%)
Oct 04, 2013 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 03, 2013 1.000 1.080 1.000 1.080 17,600 +0.08(+8.00%)
Oct 02, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Oct 01, 2013 1.100 1.100 1.000 1.000 26,775 -0.05(-4.76%)
Sep 27, 2013 1.050 1.050 1.050 1.050 200 +0.05(+5.00%)
Sep 26, 2013 1.000 1.000 1.000 1.000 5,200 +0.00(+0.00%)
Sep 25, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Sep 24, 2013 0.9500 1.010 0.9500 1.000 6,520 +0.13(+14.94%)
Sep 20, 2013 0.8700 0.8700 0.8700 0 -0.23(-20.91%)
Sep 19, 2013 1.100 1.100 1.100 1.100 185 +0.10(+10.00%)
Sep 18, 2013 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Sep 16, 2013 1.000 1.000 1.000 0 -0.11(-9.91%)
Sep 09, 2013 1.110 1.110 1.110 1.110 0 -0.09(-7.50%)
Sep 03, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2013 1.200 1.200 1.200 1.200 5,750 +0.06(+5.26%)
Aug 29, 2013 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Aug 28, 2013 1.000 1.140 1.000 1.140 420 -0.01(-0.87%)
Aug 27, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Aug 26, 2013 1.080 1.280 1.080 1.150 58,926 +0.07(+6.48%)
Aug 22, 2013 1.080 1.080 1.080 0 +0.16(+17.39%)
Aug 21, 2013 0.9200 0.9200 0.9200 0.9200 400 -0.08(-8.00%)
Aug 20, 2013 0.9200 1.000 0.9200 1.000 1,300 +0.00(+0.00%)
Aug 19, 2013 1.000 1.000 0.9000 1.000 2,362 +0.01(+1.01%)
Aug 15, 2013 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 14, 2013 0.9600 1.000 0.9600 1.000 10,950 +0.15(+17.65%)
Aug 13, 2013 0.8500 0.8500 0.8500 0.8500 167 +0.00(+0.00%)
Aug 12, 2013 0.8600 0.8600 0.5700 0.8500 66,012 -0.06(-6.59%)
Aug 09, 2013 0.9200 1.040 0.8600 0.9100 17,800 -0.01(-1.09%)
Aug 08, 2013 0.8550 0.9200 0.8500 0.9200 5,400 +0.07(+7.60%)
Aug 07, 2013 0.8550 0.8550 0.8550 0.8550 3,500 +0.01(+0.59%)
Aug 06, 2013 0.8500 0.8500 0.8500 0.8500 105 +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.