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 29, 2019 4.200 4.350 4.150 4.300 4,400 +0.12(+2.87%)
Mar 28, 2019 4.150 4.180 4.150 4.180 3,839 +0.03(+0.72%)
Mar 27, 2019 4.150 4.150 4.100 4.150 3,700 +0.00(+0.00%)
Mar 26, 2019 4.120 4.150 4.100 4.150 10,792 +0.03(+0.73%)
Mar 25, 2019 4.070 4.140 4.070 4.120 7,170 +0.02(+0.49%)
Mar 22, 2019 4.110 4.140 4.100 4.100 9,800 -0.01(-0.24%)
Mar 21, 2019 4.090 4.110 4.090 4.110 2,250 +0.02(+0.49%)
Mar 20, 2019 4.070 4.090 4.020 4.090 2,188 +0.00(+0.00%)
Mar 19, 2019 4.090 4.090 4.090 75 +0.00(+0.00%)
Mar 18, 2019 4.090 4.090 4.090 4.090 250 -0.01(-0.24%)
Mar 15, 2019 4.100 4.100 3.810 4.100 4,500 -0.01(-0.24%)
Mar 13, 2019 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 12, 2019 4.070 4.110 4.070 4.110 1,000 +0.00(+0.00%)
Mar 11, 2019 4.110 4.110 4.070 4.110 3,400 +0.00(+0.00%)
Mar 08, 2019 3.990 4.110 3.990 4.110 300 +0.00(+0.00%)
Mar 07, 2019 4.110 4.110 4.110 4.110 100 +0.00(+0.00%)
Mar 06, 2019 4.100 4.110 4.080 4.110 800 +0.00(+0.00%)
Mar 05, 2019 4.100 4.110 4.050 4.110 15,625 +0.00(+0.00%)
Mar 04, 2019 4.100 4.110 3.950 4.110 10,417 +0.01(+0.24%)
Mar 01, 2019 4.090 4.120 4.000 4.100 11,200 +0.15(+3.80%)
Feb 28, 2019 3.900 4.000 3.870 3.950 20,666 -0.05(-1.25%)
Feb 27, 2019 3.770 4.050 3.770 4.000 40,946 -0.05(-1.23%)
Feb 26, 2019 3.985 4.060 3.985 4.050 2,235 -0.04(-0.98%)
Feb 25, 2019 4.080 4.090 3.950 4.090 3,826 -0.01(-0.24%)
Feb 22, 2019 4.100 4.100 4.000 4.100 44,900 +0.00(+0.00%)
Feb 21, 2019 4.190 4.190 4.000 4.100 26,951 -0.13(-3.07%)
Feb 20, 2019 4.060 4.250 4.000 4.230 20,475 +0.16(+3.93%)
Feb 19, 2019 4.230 4.280 3.980 4.070 35,635 -0.17(-4.01%)
Feb 15, 2019 3.740 4.450 3.740 4.240 9,100 +0.24(+6.00%)
Feb 14, 2019 4.070 4.070 4.000 4.000 3,856 -0.14(-3.38%)
Feb 13, 2019 4.130 4.140 4.000 4.140 12,475 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 3.950 4.150 35,030 -0.19(-4.38%)
Feb 11, 2019 4.050 4.340 3.650 4.340 49,588 +0.29(+7.16%)
Feb 08, 2019 4.040 4.050 3.980 4.050 10,000 +0.02(+0.50%)
Feb 07, 2019 4.030 4.070 3.990 4.030 30,221 +0.02(+0.50%)
Feb 06, 2019 3.900 4.100 3.900 4.010 45,699 +0.11(+2.82%)
Feb 05, 2019 3.870 3.930 3.870 3.900 34,200 +0.00(+0.00%)
Feb 04, 2019 3.900 3.930 3.900 3.900 8,266 -0.03(-0.76%)
Feb 01, 2019 3.870 3.940 3.830 3.930 7,600 -0.02(-0.51%)
Jan 31, 2019 3.850 3.950 3.420 3.950 20,723 +0.00(+0.00%)
Jan 30, 2019 3.950 4.000 3.950 3.950 8,772 +0.00(+0.00%)
Jan 29, 2019 3.980 4.000 3.930 3.950 4,843 +0.00(+0.00%)
Jan 28, 2019 3.880 3.950 3.870 3.950 41,132 +0.08(+2.07%)
Jan 25, 2019 3.720 3.944 3.420 3.870 28,200 +0.12(+3.20%)
Jan 24, 2019 3.750 3.840 3.650 3.750 8,796 -0.01(-0.27%)
Jan 23, 2019 3.720 3.760 3.700 3.760 5,800 +0.02(+0.53%)
Jan 22, 2019 3.740 3.740 3.600 3.740 3,225 -0.02(-0.53%)
Jan 18, 2019 3.740 3.780 3.660 3.760 16,600 +0.01(+0.27%)
Jan 17, 2019 3.720 3.750 3.650 3.750 69,692 +0.00(+0.00%)
Jan 16, 2019 3.750 3.790 3.660 3.750 15,538 -0.03(-0.79%)
Jan 15, 2019 3.695 3.820 2.900 3.780 20,000 +0.03(+0.80%)
Jan 14, 2019 3.800 3.840 3.620 3.750 2,800 -0.08(-2.09%)
Jan 11, 2019 3.870 3.870 3.700 3.830 2,300 -0.06(-1.54%)
Jan 10, 2019 3.850 3.890 3.800 3.890 2,900 +0.04(+1.04%)
Jan 09, 2019 3.840 3.890 3.750 3.850 10,877 -0.03(-0.77%)
Jan 08, 2019 3.860 3.890 3.550 3.880 14,138 +0.01(+0.26%)
Jan 07, 2019 3.850 3.890 3.820 3.870 6,073 +0.00(+0.00%)
Jan 04, 2019 3.770 3.870 3.770 3.870 29,600 +0.07(+1.84%)
Jan 03, 2019 3.720 3.820 3.690 3.800 8,625 +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.