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 29, 2017 1.250 1.250 1.250 0 +0.06(+5.04%)
Dec 28, 2017 1.110 1.190 0.8855 1.190 10,505 +0.04(+3.48%)
Dec 27, 2017 0.8707 1.150 0.8707 1.150 750 +0.05(+4.55%)
Dec 26, 2017 1.226 1.226 1.100 1.100 500 +0.10(+10.00%)
Dec 22, 2017 1.000 1.240 0.8603 1.000 9,668 -0.17(-14.53%)
Dec 21, 2017 0.8603 1.200 0.8603 1.170 7,068 -0.03(-2.50%)
Dec 20, 2017 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Dec 19, 2017 1.200 1.200 0.9000 1.200 12,281 +0.00(+0.00%)
Dec 18, 2017 1.350 1.350 1.200 1.200 2,835 +0.05(+4.35%)
Dec 15, 2017 0.9100 1.250 0.9100 1.150 3,875 +0.21(+22.34%)
Dec 11, 2017 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 08, 2017 0.9000 1.050 0.9000 0.9000 19,250 -0.13(-12.62%)
Dec 05, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Dec 04, 2017 1.070 1.120 0.8458 1.040 4,143 -0.08(-7.14%)
Dec 01, 2017 1.120 1.143 1.120 1.120 1,300 +0.00(+0.00%)
Nov 30, 2017 1.190 1.190 1.030 1.120 70,448 -0.03(-2.61%)
Nov 29, 2017 1.080 1.200 1.060 1.150 21,000 +0.08(+7.48%)
Nov 28, 2017 1.060 1.070 0.9900 1.070 17,900 +0.08(+8.08%)
Nov 27, 2017 0.9500 1.040 0.9500 0.9900 26,200 +0.04(+4.21%)
Nov 24, 2017 0.9500 0.9500 0.9500 0.9500 2,108 +0.10(+11.76%)
Nov 22, 2017 0.8000 0.9800 0.8000 0.8500 36,841 +0.08(+10.39%)
Nov 21, 2017 0.5900 0.7700 0.5900 0.7700 70,709 +0.13(+20.31%)
Nov 20, 2017 0.5700 0.6400 0.5700 0.6400 63,256 +0.09(+16.36%)
Nov 17, 2017 0.5350 0.5880 0.5000 0.5500 36,900 -0.01(-1.79%)
Nov 16, 2017 0.4600 0.5600 0.4600 0.5600 53,250 +0.11(+24.44%)
Nov 15, 2017 0.4249 0.4500 0.4249 0.4500 9,505 +0.05(+12.50%)
Nov 14, 2017 0.3268 0.4250 0.3268 0.4000 101,769 +0.10(+33.33%)
Nov 09, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 07, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 06, 2017 0.3200 0.3200 0.3200 0.3200 2,664 +0.00(+0.00%)
Nov 03, 2017 0.3298 0.3298 0.2610 0.3200 12,635 -0.01(-2.97%)
Nov 02, 2017 0.3000 0.3298 0.3000 0.3298 1,200 -0.02(-5.74%)
Oct 31, 2017 0.3499 0.3499 0.3499 0 +0.02(+6.03%)
Oct 30, 2017 0.3300 0.3999 0.3300 0.3300 8,183 -0.07(-17.48%)
Oct 23, 2017 0.3999 0.3999 0.3999 25 -0.01(-2.42%)
Oct 20, 2017 0.4098 0.4098 0.4050 0.4098 2,950 +0.08(+25.67%)
Oct 19, 2017 0.3261 0.3261 0.3261 0.3261 3,645 -0.08(-20.45%)
Oct 18, 2017 0.3264 0.4099 0.3264 0.4099 3,606 -0.01(-1.45%)
Oct 11, 2017 0.4160 0.4160 0.4160 0 -0.01(-2.12%)
Oct 04, 2017 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Oct 03, 2017 0.4300 0.4300 0.4300 0.4300 12,105 -0.00(-0.23%)
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.