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 (%)
May 31, 2013 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 30, 2013 0.5000 0.5000 0.5000 0.5000 5,150 +0.00(+0.00%)
May 29, 2013 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 28, 2013 0.5100 0.5100 0.5000 0.5000 9,350 +0.01(+2.04%)
May 24, 2013 0.4700 0.5000 0.4700 0.4900 20,493 +0.04(+8.89%)
May 20, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 15, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
May 08, 2013 0.3500 0.3500 0.3500 0.3500 0 -0.12(-25.53%)
May 07, 2013 0.3101 0.4700 0.3101 0.4700 600 +0.02(+4.44%)
May 06, 2013 0.3400 0.4500 0.3300 0.4500 900 +0.00(+0.00%)
Apr 30, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 29, 2013 0.3700 0.4500 0.2700 0.4500 14,331 -0.03(-6.25%)
Apr 25, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 18, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 16, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 10, 2013 0.5000 0.5000 0.5000 0 +0.11(+28.21%)
Apr 09, 2013 0.2601 0.4500 0.2601 0.3900 17,293 -0.06(-13.33%)
Apr 04, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 03, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.20(+79.93%)
Apr 02, 2013 0.2501 0.2501 0.2501 0.2501 125 -0.20(-44.42%)
Mar 27, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2013 0.4500 0.4500 0.4500 0.4500 183 +0.00(+0.00%)
Mar 22, 2013 0.4500 0.4500 0.4500 0 +0.12(+36.36%)
Mar 20, 2013 0.3300 0.3300 0.3300 0 -0.12(-26.67%)
Mar 19, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.25(+124.89%)
Mar 15, 2013 0.2001 0.2001 0.2001 0 -0.25(-55.53%)
Mar 14, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.19(+73.01%)
Mar 13, 2013 0.2601 0.4500 0.2601 0.2601 1,776 -0.24(-47.98%)
Mar 05, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 04, 2013 0.2601 0.5000 0.2601 0.5000 434 +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.