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 (%)
Mar 31, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Mar 30, 2015 1.800 1.880 1.800 1.880 1,500 +0.08(+4.44%)
Mar 27, 2015 1.800 1.800 1.800 1.800 131 +0.00(+0.00%)
Mar 26, 2015 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 25, 2015 1.850 1.850 1.650 1.800 3,170 -0.05(-2.70%)
Mar 24, 2015 1.850 1.850 1.850 1.850 1,000 -0.04(-2.12%)
Mar 23, 2015 1.890 1.890 1.890 1.890 212 +0.00(+0.00%)
Mar 19, 2015 1.890 1.890 1.890 0 -0.11(-5.50%)
Mar 18, 2015 1.990 2.000 1.950 2.000 1,150 +0.01(+0.50%)
Mar 17, 2015 2.000 2.050 1.910 1.990 700 -0.01(-0.50%)
Mar 16, 2015 1.910 2.000 1.910 2.000 2,961 +0.00(+0.00%)
Mar 12, 2015 2.000 2.000 2.000 50 -0.10(-4.76%)
Mar 11, 2015 2.120 2.120 2.100 2.100 3,625 -0.02(-0.94%)
Mar 10, 2015 2.140 2.140 2.090 2.120 1,886 -0.02(-0.93%)
Mar 09, 2015 2.140 2.140 2.140 2.140 100 -0.01(-0.47%)
Mar 06, 2015 2.150 2.150 2.150 2.150 225 +0.00(+0.00%)
Mar 05, 2015 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Mar 04, 2015 2.030 2.100 2.030 2.100 564 +0.00(+0.00%)
Mar 03, 2015 2.060 2.100 2.060 2.100 2,800 -0.03(-1.41%)
Mar 02, 2015 2.130 2.130 2.130 2.130 100 -0.02(-0.93%)
Feb 27, 2015 2.010 2.150 1.930 2.150 6,300 +0.05(+2.38%)
Feb 26, 2015 2.140 2.140 1.980 2.100 3,653 -0.05(-2.33%)
Feb 25, 2015 2.200 2.290 2.150 2.150 4,200 -0.14(-6.11%)
Feb 24, 2015 2.350 2.380 2.220 2.290 12,656 -0.05(-2.14%)
Feb 23, 2015 2.040 2.340 2.040 2.340 4,900 +0.21(+9.86%)
Feb 20, 2015 2.150 2.150 2.070 2.130 10,946 -0.04(-1.84%)
Feb 19, 2015 2.150 2.170 2.120 2.170 11,724 -0.03(-1.36%)
Feb 18, 2015 2.000 2.220 1.870 2.200 47,810 +0.20(+10.00%)
Feb 17, 2015 2.130 2.130 2.000 2.000 16,050 -0.15(-6.98%)
Feb 13, 2015 2.150 2.150 2.150 0 -0.19(-8.12%)
Feb 12, 2015 2.460 2.460 2.340 2.340 11,025 -0.10(-4.10%)
Feb 11, 2015 2.450 2.450 2.250 2.440 49,485 -0.08(-3.17%)
Feb 10, 2015 2.680 2.680 2.500 2.520 5,200 -0.18(-6.67%)
Feb 09, 2015 2.740 2.740 2.580 2.700 3,200 -0.04(-1.46%)
Feb 06, 2015 2.730 2.780 2.580 2.740 7,745 +0.01(+0.37%)
Feb 05, 2015 2.700 2.730 2.700 2.730 3,375 +0.03(+1.11%)
Feb 03, 2015 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 02, 2015 2.610 2.740 2.610 2.700 3,100 -0.04(-1.46%)
Jan 30, 2015 2.760 2.790 2.700 2.740 3,638 -0.02(-0.72%)
Jan 29, 2015 2.680 2.780 2.680 2.760 4,900 +0.06(+2.22%)
Jan 28, 2015 2.720 2.740 2.700 2.700 3,406 -0.02(-0.74%)
Jan 27, 2015 2.740 2.740 2.700 2.720 1,700 -0.03(-1.09%)
Jan 26, 2015 2.670 2.750 2.610 2.750 1,674 +0.01(+0.36%)
Jan 23, 2015 2.740 2.740 2.740 2.740 2,825 +0.00(+0.00%)
Jan 22, 2015 2.740 2.740 2.740 2.740 1,375 +0.00(+0.00%)
Jan 21, 2015 2.740 2.740 2.740 2.740 201 -0.01(-0.36%)
Jan 20, 2015 2.750 2.750 2.750 2.750 3,800 +0.00(+0.00%)
Jan 16, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 15, 2015 2.720 2.750 2.720 2.750 1,500 +0.02(+0.73%)
Jan 14, 2015 2.720 2.730 2.720 2.730 2,800 +0.00(+0.00%)
Jan 13, 2015 2.730 0 +0.00(+0.00%)
Jan 12, 2015 2.590 2.730 2.350 2.730 5,039 -0.02(-0.73%)
Jan 09, 2015 2.860 2.860 2.750 2.750 807 -0.12(-4.18%)
Jan 08, 2015 2.830 2.870 2.800 2.870 4,650 +0.03(+1.06%)
Jan 07, 2015 2.840 2.840 2.830 2.840 2,456 +0.01(+0.35%)
Jan 06, 2015 2.820 2.830 2.820 2.830 2,763 +0.01(+0.35%)
Jan 05, 2015 2.820 2.820 2.820 2.820 137 +0.02(+0.71%)
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.