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, 2015 1.090 1.090 1.090 0 +0.07(+6.86%)
Dec 30, 2015 1.090 1.090 1.000 1.020 1,700 -0.08(-7.27%)
Dec 23, 2015 1.100 1.100 1.100 84 +0.00(+0.00%)
Dec 22, 2015 1.100 1.100 1.100 1.100 500 +0.02(+1.85%)
Dec 18, 2015 1.080 1.080 1.080 0 -0.02(-1.82%)
Dec 17, 2015 1.044 1.100 1.044 1.100 1,100 +0.00(+0.00%)
Dec 16, 2015 1.030 1.100 1.030 1.100 1,391 +0.00(+0.00%)
Dec 15, 2015 0.9900 1.100 0.9900 1.100 1,852 +0.00(+0.00%)
Dec 11, 2015 1.100 1.100 1.100 53 +0.05(+4.76%)
Dec 09, 2015 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 03, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 01, 2015 1.100 1.100 1.100 25 +0.00(+0.00%)
Nov 30, 2015 1.020 1.100 1.020 1.100 2,650 +0.00(+0.00%)
Nov 25, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 20, 2015 1.100 1.100 1.100 1.100 325 +0.00(+0.00%)
Nov 10, 2015 1.100 1.100 1.100 61 +0.00(+0.00%)
Nov 06, 2015 1.100 1.100 1.100 0 -0.15(-12.00%)
Nov 05, 2015 1.160 1.250 1.000 1.250 18,525 +0.00(+0.00%)
Nov 04, 2015 1.230 1.250 1.200 1.250 4,950 -0.10(-7.41%)
Nov 02, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
Oct 30, 2015 1.095 1.360 1.095 1.360 10,223 +0.26(+23.64%)
Oct 29, 2015 1.150 1.300 1.100 1.100 4,276 -0.19(-14.73%)
Oct 28, 2015 1.170 1.290 1.170 1.290 548 +0.00(+0.00%)
Oct 27, 2015 1.250 1.290 1.100 1.290 4,600 -0.03(-2.27%)
Oct 26, 2015 1.380 1.390 1.320 1.320 11,154 -0.08(-5.71%)
Oct 16, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 14, 2015 1.400 1.400 1.400 39 -0.07(-4.76%)
Oct 13, 2015 1.250 1.470 1.250 1.470 352 +0.00(+0.00%)
Oct 12, 2015 1.380 1.470 1.350 1.470 5,000 +0.09(+6.52%)
Oct 09, 2015 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Oct 08, 2015 1.300 1.320 1.300 1.300 8,575 +0.00(+0.00%)
Oct 07, 2015 1.400 1.400 1.300 1.300 700 -0.10(-7.14%)
Oct 05, 2015 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 02, 2015 1.520 1.600 1.500 1.500 2,522 -0.02(-1.32%)
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.