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 (%)
Sep 30, 2016 0.2100 0.2100 0.2100 0.2100 2,500 -0.03(-11.39%)
Sep 29, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 28, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 27, 2016 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 23, 2016 0.2370 0.2370 0.2370 5 -0.00(-1.25%)
Sep 21, 2016 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Sep 19, 2016 0.2650 0.2650 0.2650 0 -0.01(-4.16%)
Sep 13, 2016 0.2765 0.2765 0.2765 19 -0.01(-4.66%)
Sep 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+1.58%)
Sep 06, 2016 0.2855 0.2855 0.2855 0 +0.01(+3.82%)
Aug 31, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 08, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Aug 01, 2016 0.2700 0.2700 0.2700 50 -0.00(-0.18%)
Jul 29, 2016 0.2390 0.2705 0.2300 0.2705 575 +0.00(+0.00%)
Jul 26, 2016 0.2705 0.2705 0.2705 0 -0.00(-1.64%)
Jul 25, 2016 0.2600 0.2750 0.2600 0.2750 7,000 +0.01(+1.85%)
Jul 21, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jul 20, 2016 0.2800 0.2800 0.2000 0.2450 41,686 -0.04(-12.50%)
Jul 18, 2016 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Jul 15, 2016 0.4140 0.4300 0.3500 0.3500 500 +0.05(+16.67%)
Jul 08, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
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.