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 (%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.00(+0.00%)
Dec 30, 2014 2.830 2.830 2.790 2.820 7,000 -0.01(-0.35%)
Dec 29, 2014 2.840 2.850 2.830 2.830 2,400 -0.02(-0.70%)
Dec 24, 2014 2.850 2.850 2.850 53 +0.00(+0.00%)
Dec 23, 2014 2.800 2.850 2.800 2.850 1,835 +0.01(+0.35%)
Dec 22, 2014 2.800 2.840 2.800 2.840 401 +0.04(+1.43%)
Dec 19, 2014 2.800 2.810 2.770 2.800 3,500 +0.00(+0.00%)
Dec 18, 2014 2.820 2.850 2.750 2.800 3,604 -0.05(-1.75%)
Dec 16, 2014 2.850 2.850 2.850 98 +0.01(+0.35%)
Dec 15, 2014 2.870 2.920 2.790 2.840 3,957 -0.05(-1.73%)
Dec 12, 2014 2.880 2.890 2.760 2.890 4,930 +0.00(+0.00%)
Dec 11, 2014 2.890 2.890 2.890 2.890 2,130 +0.04(+1.40%)
Dec 09, 2014 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 08, 2014 2.760 2.800 2.760 2.800 850 -0.05(-1.75%)
Dec 05, 2014 2.850 2.850 2.850 2.850 200 -0.02(-0.70%)
Dec 04, 2014 2.900 2.900 2.870 2.870 3,725 -0.03(-1.03%)
Dec 03, 2014 2.870 2.900 2.770 2.900 6,775 +0.02(+0.69%)
Dec 02, 2014 2.890 2.890 2.870 2.880 1,050 -0.01(-0.35%)
Dec 01, 2014 2.790 2.890 2.760 2.890 3,131 +0.04(+1.40%)
Nov 28, 2014 2.900 2.900 2.800 2.850 5,200 +0.00(+0.00%)
Nov 26, 2014 2.850 2.850 2.850 0 -0.03(-1.04%)
Nov 25, 2014 2.890 2.890 2.880 2.880 200 -0.01(-0.35%)
Nov 24, 2014 2.890 2.890 2.890 2.890 109 -0.01(-0.34%)
Nov 20, 2014 2.900 2.900 2.900 8 +0.00(+0.00%)
Nov 19, 2014 2.890 2.900 2.890 2.900 2,700 +0.00(+0.00%)
Nov 18, 2014 2.900 2.900 2.890 2.900 3,600 -0.03(-1.02%)
Nov 17, 2014 2.890 2.930 2.790 2.930 3,825 +0.03(+1.03%)
Nov 14, 2014 2.770 2.900 2.770 2.900 6,312 +0.01(+0.35%)
Nov 13, 2014 2.870 2.890 2.840 2.890 7,100 +0.02(+0.70%)
Nov 11, 2014 2.870 2.870 2.870 0 -0.03(-1.03%)
Nov 10, 2014 2.900 2.900 2.890 2.900 1,000 -0.02(-0.68%)
Nov 07, 2014 2.830 2.920 2.830 2.920 17,113 +0.01(+0.34%)
Nov 06, 2014 2.970 2.970 2.620 2.910 18,630 -0.08(-2.68%)
Nov 05, 2014 2.980 2.990 2.980 2.990 3,300 +0.00(+0.00%)
Nov 04, 2014 2.970 2.990 2.470 2.990 15,600 +0.02(+0.67%)
Nov 03, 2014 2.870 2.970 2.470 2.970 10,002 +0.07(+2.41%)
Oct 31, 2014 2.940 2.940 2.870 2.900 25,689 -0.03(-1.02%)
Oct 30, 2014 2.470 2.930 2.470 2.930 10,416 +0.03(+1.03%)
Oct 29, 2014 2.900 2.920 2.900 2.900 3,813 -0.02(-0.68%)
Oct 28, 2014 2.910 2.930 2.850 2.920 13,065 +0.00(+0.00%)
Oct 27, 2014 2.800 2.920 2.930 2.920 5,775 -0.01(-0.34%)
Oct 24, 2014 2.820 2.930 2.800 2.930 5,700 +0.03(+1.03%)
Oct 23, 2014 2.850 2.910 2.850 2.900 3,200 +0.06(+2.11%)
Oct 22, 2014 2.850 2.850 2.700 2.840 4,300 -0.03(-1.05%)
Oct 21, 2014 2.650 2.870 2.650 2.870 29,436 +0.15(+5.51%)
Oct 20, 2014 2.670 2.720 2.650 2.720 5,375 +0.00(+0.00%)
Oct 17, 2014 2.690 2.720 2.650 2.720 6,000 +0.00(+0.00%)
Oct 16, 2014 2.660 2.660 2.650 2.720 29,989 +0.06(+2.26%)
Oct 15, 2014 2.480 2.660 2.360 2.660 14,451 +0.00(+0.00%)
Oct 14, 2014 2.610 2.660 2.000 2.660 44,724 +0.00(+0.00%)
Oct 13, 2014 2.660 2.660 2.600 2.660 5,690 +0.01(+0.38%)
Oct 10, 2014 2.680 2.690 2.620 2.650 5,518 -0.04(-1.49%)
Oct 09, 2014 2.650 2.690 2.540 2.690 6,200 +0.00(+0.00%)
Oct 08, 2014 2.670 2.690 2.500 2.690 7,990 +0.00(+0.00%)
Oct 07, 2014 2.690 2.690 2.660 2.690 5,450 +0.00(+0.00%)
Oct 06, 2014 2.690 2.690 2.540 2.690 7,300 -0.01(-0.37%)
Oct 03, 2014 2.790 2.790 2.630 2.700 9,100 -0.10(-3.57%)
Oct 02, 2014 2.800 2.800 2.700 2.800 2,555 -0.10(-3.45%)
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.