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, 2018 3.700 3.914 3.640 3.810 20,300 +0.01(+0.26%)
Dec 28, 2018 3.830 3.910 3.560 3.800 41,400 +0.00(+0.00%)
Dec 27, 2018 3.800 3.800 3.610 3.800 26,065 -0.01(-0.26%)
Dec 26, 2018 3.800 3.830 3.500 3.810 37,793 +0.02(+0.53%)
Dec 24, 2018 3.800 3.800 3.750 3.790 6,100 -0.01(-0.26%)
Dec 21, 2018 3.590 3.810 3.590 3.800 51,800 +0.21(+5.85%)
Dec 20, 2018 3.580 3.620 3.570 3.590 5,511 +0.01(+0.28%)
Dec 19, 2018 3.410 3.580 3.410 3.580 3,950 +0.09(+2.58%)
Dec 18, 2018 3.490 3.490 3.410 3.490 650 +0.09(+2.65%)
Dec 17, 2018 3.390 3.580 3.270 3.400 28,200 -0.15(-4.23%)
Dec 14, 2018 3.510 3.550 3.400 3.550 8,300 +0.04(+1.14%)
Dec 13, 2018 3.480 3.700 3.310 3.510 11,020 +0.01(+0.29%)
Dec 12, 2018 3.490 3.500 3.470 3.500 4,900 +0.10(+2.94%)
Dec 11, 2018 3.390 3.400 3.310 3.400 1,655 +0.00(+0.00%)
Dec 10, 2018 3.400 3.400 3.380 3.400 6,476 +0.01(+0.29%)
Dec 07, 2018 3.390 3.450 3.360 3.390 6,000 +0.00(+0.00%)
Dec 06, 2018 3.390 3.410 3.330 3.390 8,186 -0.01(-0.29%)
Dec 04, 2018 3.300 3.600 3.300 3.400 29,000 -0.20(-5.56%)
Dec 03, 2018 3.450 3.650 3.150 3.600 45,403 +0.09(+2.56%)
Nov 30, 2018 3.650 3.650 3.230 3.510 84,700 -0.09(-2.50%)
Nov 29, 2018 3.790 3.790 3.350 3.600 8,900 -0.17(-4.51%)
Nov 28, 2018 3.700 3.770 3.200 3.770 98,354 +0.07(+1.89%)
Nov 27, 2018 3.710 3.710 3.550 3.700 5,785 -0.01(-0.27%)
Nov 26, 2018 3.710 3.730 3.410 3.710 9,151 +0.02(+0.54%)
Nov 23, 2018 3.650 3.700 3.550 3.690 2,000 +0.04(+1.10%)
Nov 21, 2018 3.650 3.650 3.650 0 +0.32(+9.61%)
Nov 20, 2018 3.320 3.370 3.260 3.330 12,434 -0.02(-0.60%)
Nov 19, 2018 3.350 3.350 3.330 3.350 5,650 +0.01(+0.30%)
Nov 16, 2018 3.285 3.350 3.250 3.340 27,300 +0.04(+1.21%)
Nov 15, 2018 3.090 3.300 3.080 3.300 29,500 +0.22(+7.14%)
Nov 14, 2018 3.000 3.090 2.950 3.080 12,840 +0.03(+0.98%)
Nov 13, 2018 2.700 3.100 2.700 3.050 51,800 +0.38(+14.13%)
Nov 12, 2018 2.672 2.672 2.672 2.672 175 -0.01(-0.28%)
Nov 09, 2018 2.420 2.680 2.420 2.680 2,200 +0.01(+0.19%)
Nov 07, 2018 2.675 2.675 2.675 0 +0.00(+0.00%)
Nov 06, 2018 2.670 2.680 2.640 2.675 1,447 -0.00(-0.09%)
Nov 05, 2018 2.659 2.680 2.659 2.678 1,818 -0.00(-0.09%)
Nov 02, 2018 2.670 2.690 2.447 2.680 9,600 +0.01(+0.37%)
Nov 01, 2018 2.658 2.670 2.397 2.670 10,364 +0.01(+0.38%)
Oct 31, 2018 2.600 2.661 2.310 2.660 4,425 +0.05(+1.92%)
Oct 30, 2018 2.610 2.610 2.581 2.610 2,100 +0.00(+0.00%)
Oct 29, 2018 2.580 2.610 2.580 2.610 7,977 +0.01(+0.38%)
Oct 26, 2018 2.540 2.600 2.443 2.600 7,100 +0.03(+1.23%)
Oct 25, 2018 2.550 2.600 2.541 2.568 980 -0.01(-0.45%)
Oct 24, 2018 2.551 2.600 2.320 2.580 6,650 +0.02(+0.76%)
Oct 23, 2018 2.590 2.600 2.550 2.561 5,400 -0.04(-1.52%)
Oct 22, 2018 2.600 2.603 2.320 2.600 4,575 +0.01(+0.39%)
Oct 18, 2018 2.590 2.590 2.590 0 +0.01(+0.39%)
Oct 17, 2018 2.560 2.580 2.500 2.580 9,430 +0.04(+1.57%)
Oct 16, 2018 2.470 2.540 1.935 2.540 5,670 +0.07(+2.83%)
Oct 15, 2018 2.450 2.470 2.020 2.470 3,100 +0.02(+0.80%)
Oct 12, 2018 2.441 2.460 2.441 2.450 1,200 +0.00(+0.00%)
Oct 11, 2018 2.495 2.500 2.235 2.450 8,524 -0.07(-2.76%)
Oct 10, 2018 2.443 2.520 2.420 2.520 5,051 +0.06(+2.44%)
Oct 09, 2018 2.460 2.500 2.451 2.460 6,225 -0.02(-0.81%)
Oct 08, 2018 2.520 2.520 2.420 2.480 4,325 -0.07(-2.75%)
Oct 05, 2018 2.570 2.570 2.420 2.550 5,600 -0.04(-1.54%)
Oct 04, 2018 2.511 2.590 2.510 2.590 1,218 +0.08(+3.15%)
Oct 03, 2018 2.530 2.530 2.510 2.511 1,600 -0.02(-0.75%)
Oct 02, 2018 2.530 2.530 2.530 50 +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.