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 28, 2018 2.420 2.530 2.353 2.530 10,400 +0.21(+9.05%)
Sep 27, 2018 2.190 2.320 2.190 2.320 2,825 +0.13(+5.94%)
Sep 26, 2018 2.170 2.190 2.100 2.190 5,001 +0.00(+0.00%)
Sep 25, 2018 2.160 2.190 2.100 2.190 605 +0.00(+0.00%)
Sep 24, 2018 2.130 2.190 2.130 2.190 1,070 +0.02(+0.69%)
Sep 21, 2018 2.160 2.175 2.160 2.175 200 -0.01(-0.23%)
Sep 20, 2018 2.100 2.180 2.100 2.180 2,450 +0.02(+0.93%)
Sep 19, 2018 2.140 2.160 2.140 2.160 1,200 -0.01(-0.46%)
Sep 18, 2018 2.170 2.170 2.170 2.170 2,500 +0.02(+0.93%)
Sep 17, 2018 2.160 2.160 2.150 2.150 4,677 +0.01(+0.47%)
Sep 14, 2018 2.142 2.142 2.140 2.140 1,200 -0.02(-0.93%)
Sep 13, 2018 2.130 2.160 2.130 2.160 1,750 +0.00(+0.00%)
Sep 12, 2018 2.170 2.170 2.160 2.160 200 +0.01(+0.47%)
Sep 11, 2018 2.150 2.150 2.150 2.150 140 -0.01(-0.46%)
Sep 07, 2018 2.160 2.160 2.160 0 -0.02(-0.92%)
Sep 06, 2018 2.190 2.190 1.760 2.180 6,122 +0.00(+0.00%)
Sep 05, 2018 2.103 2.180 1.700 2.180 8,150 +0.05(+2.35%)
Sep 04, 2018 2.140 2.140 2.130 2.130 3,600 +0.03(+1.43%)
Aug 31, 2018 2.100 2.100 2.100 0 +0.12(+6.17%)
Aug 30, 2018 2.050 2.100 1.874 1.978 36,352 -0.16(-7.57%)
Aug 29, 2018 2.100 2.140 2.090 2.140 1,150 +0.04(+1.90%)
Aug 28, 2018 2.072 2.100 1.921 2.100 9,967 +0.01(+0.48%)
Aug 27, 2018 2.065 2.090 1.670 2.090 4,450 +0.03(+1.46%)
Aug 24, 2018 2.030 2.090 1.812 2.060 2,700 +0.06(+3.00%)
Aug 23, 2018 2.000 2.090 2.000 2.000 46,583 -0.04(-1.96%)
Aug 22, 2018 1.940 2.040 1.900 2.040 11,000 +0.14(+7.26%)
Aug 21, 2018 1.920 1.950 1.620 1.902 31,023 -0.05(-2.46%)
Aug 20, 2018 1.950 1.950 1.920 1.950 3,650 +0.00(+0.00%)
Aug 17, 2018 2.010 2.010 1.540 1.950 108,300 -0.06(-2.99%)
Aug 16, 2018 1.950 2.010 1.896 2.010 18,060 +0.08(+4.15%)
Aug 15, 2018 1.600 1.940 1.600 1.930 108,171 +0.48(+33.10%)
Aug 14, 2018 1.410 1.450 1.410 1.450 12,280 +0.00(+0.24%)
Aug 13, 2018 1.383 1.446 1.383 1.446 370 -0.00(-0.24%)
Aug 10, 2018 1.500 1.500 1.220 1.450 8,600 -0.05(-3.33%)
Aug 09, 2018 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 06, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 03, 2018 1.650 1.650 1.010 1.600 12,100 -0.05(-3.03%)
Aug 02, 2018 1.548 1.650 1.500 1.650 4,065 +0.04(+2.48%)
Aug 01, 2018 1.519 1.610 1.450 1.610 4,618 +0.01(+0.63%)
Jul 31, 2018 1.519 1.600 1.519 1.600 1,200 +0.05(+3.23%)
Jul 30, 2018 1.350 1.550 1.350 1.550 1,750 +0.05(+3.33%)
Jul 27, 2018 1.400 1.500 1.400 1.500 1,100 +0.05(+3.45%)
Jul 26, 2018 1.500 1.500 1.150 1.450 10,600 -0.10(-6.69%)
Jul 25, 2018 1.456 1.600 1.400 1.554 3,800 +0.05(+3.60%)
Jul 24, 2018 1.570 1.570 1.450 1.500 1,700 -0.10(-6.25%)
Jul 23, 2018 1.600 1.600 1.600 1.600 6,050 +0.00(+0.00%)
Jul 19, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jul 18, 2018 1.590 1.620 1.570 1.580 22,300 -0.02(-1.25%)
Jul 17, 2018 1.550 1.610 1.550 1.600 34,690 +0.05(+3.23%)
Jul 16, 2018 1.550 1.600 1.480 1.550 57,715 -0.08(-4.91%)
Jul 12, 2018 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 10, 2018 1.560 1.560 1.560 50 -0.05(-3.11%)
Jul 09, 2018 1.510 1.610 1.510 1.610 4,250 +0.00(+0.00%)
Jul 06, 2018 1.550 1.610 1.550 1.610 650 +0.01(+0.63%)
Jul 05, 2018 1.600 1.600 1.600 1.600 3,300 -0.01(-0.62%)
Jul 03, 2018 1.610 1.610 1.610 0 +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.