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 (%)
Jul 31, 2013 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jul 29, 2013 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 26, 2013 0.7500 0.8000 0.7500 0.8000 12,782 +0.05(+6.67%)
Jul 25, 2013 0.7500 0.7500 0.7500 0.7500 200 -0.06(-7.98%)
Jul 23, 2013 0.8150 0.8150 0.8150 0.8150 0 +0.06(+8.67%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 11,200 +0.07(+10.29%)
Jul 18, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 17, 2013 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-0.87%)
Jul 15, 2013 0.6860 0.6860 0.6860 0.6860 0 -0.04(-6.03%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Jul 08, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 02, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Jul 01, 2013 0.6300 0.6300 0.6300 0.6300 20,081 -0.10(-13.65%)
Jun 28, 2013 0.7296 0.7296 0.7296 0.7296 1,000 +0.00(+0.00%)
Jun 27, 2013 0.7296 0.7296 0.7296 0.7296 100 +0.10(+15.81%)
Jun 25, 2013 0.6300 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jun 18, 2013 0.6800 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Jun 17, 2013 0.6200 0.6200 0.6200 0.6200 4,050 +0.06(+10.71%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 700 +0.04(+7.69%)
Jun 13, 2013 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 10, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.04(-6.32%)
Jun 07, 2013 0.4900 0.5551 0.4900 0.5551 1,990 +0.02(+2.80%)
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%)
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.