Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2017		0.2929	0.2929	0.2929	25	-0.01(-2.36%)
Mar 09, 2017		0.3000	0.3000	0.3000	0	+0.05(+20.00%)
Mar 07, 2017		0.2500	0.2500	0.2500	25	-0.08(-24.21%)
Mar 06, 2017	0.3387	0.3387	0.2501	0.3298	800	+0.07(+26.86%)
Mar 03, 2017	0.2602	0.2602	0.2600	0.2600	7,500	-0.08(-23.26%)
Mar 02, 2017	0.3388	0.3388	0.3388	0.3388	100	+0.00(+0.00%)
Mar 01, 2017	0.3100	0.3388	0.2758	0.3388	40,380	+0.00(+0.00%)
Feb 28, 2017	0.2800	0.3388	0.2500	0.3388	20,700	-0.00(-0.03%)
Feb 23, 2017		0.3389	0.3389	0.3389	50	+0.10(+42.40%)
Feb 16, 2017		0.2380	0.2380	0.2380	0	-0.01(-4.80%)
Feb 03, 2017		0.2500	0.2500	0.2500	50	+0.00(+0.00%)
Feb 02, 2017	0.2200	0.2500	0.2200	0.2500	350	+0.00(+0.00%)
Jan 27, 2017		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Jan 26, 2017	0.2540	0.2540	0.2500	0.2500	4,563	-0.03(-10.68%)
Jan 23, 2017		0.2799	0.2799	0.2799	0	-0.02(-6.67%)
Jan 13, 2017		0.2999	0.2999	0.2999	0	-0.00(-0.03%)
Jan 12, 2017	0.3498	0.3499	0.3000	0.3000	10,199	-0.09(-23.04%)
Jan 04, 2017		0.3898	0.3898	0.3898	0	-0.04(-9.22%)

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.