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, 2019 4.480 4.480 4.370 4.370 2,071 -0.11(-2.46%)
Sep 27, 2019 4.200 4.480 4.200 4.480 21,100 +0.28(+6.67%)
Sep 26, 2019 4.220 4.490 4.200 4.200 52,188 -0.34(-7.49%)
Sep 25, 2019 4.710 4.710 4.510 4.540 3,070 -0.19(-4.02%)
Sep 24, 2019 4.770 4.770 4.670 4.730 3,900 +0.04(+0.85%)
Sep 23, 2019 4.510 4.720 4.330 4.690 3,000 +0.18(+3.99%)
Sep 20, 2019 4.450 4.510 4.220 4.510 3,900 +0.06(+1.35%)
Sep 19, 2019 4.490 4.490 4.140 4.450 4,300 -0.01(-0.22%)
Sep 18, 2019 4.120 4.460 4.120 4.460 2,207 -0.03(-0.67%)
Sep 17, 2019 4.400 4.490 4.210 4.490 1,375 +0.01(+0.22%)
Sep 16, 2019 4.480 4.480 4.480 4.480 212 +0.08(+1.82%)
Sep 13, 2019 4.490 4.490 4.340 4.400 3,500 -0.10(-2.22%)
Sep 12, 2019 4.310 4.500 4.250 4.500 3,275 +0.19(+4.41%)
Sep 11, 2019 4.260 4.340 4.240 4.310 4,195 +0.06(+1.41%)
Sep 10, 2019 4.280 4.280 4.230 4.250 1,922 -0.05(-1.16%)
Sep 09, 2019 4.282 4.310 4.250 4.300 1,523 +0.01(+0.23%)
Sep 06, 2019 4.290 4.290 4.290 131 +0.00(+0.00%)
Sep 05, 2019 4.265 4.290 4.265 4.290 450 +0.06(+1.42%)
Sep 04, 2019 4.130 4.230 4.130 4.230 10,817 +0.06(+1.44%)
Sep 03, 2019 4.100 4.240 4.050 4.170 9,470 -0.02(-0.48%)
Aug 30, 2019 4.060 4.280 3.790 4.190 45,000 -0.03(-0.71%)
Aug 29, 2019 4.210 4.250 4.210 4.220 1,491 -0.03(-0.71%)
Aug 28, 2019 4.200 4.260 4.180 4.250 3,350 +0.04(+0.95%)
Aug 27, 2019 4.210 4.270 4.200 4.210 3,106 -0.02(-0.47%)
Aug 26, 2019 4.240 4.240 4.060 4.230 2,491 +0.03(+0.71%)
Aug 23, 2019 4.170 4.200 4.010 4.200 6,500 +0.01(+0.24%)
Aug 22, 2019 4.170 4.200 4.000 4.190 8,215 -0.13(-3.01%)
Aug 21, 2019 4.350 4.500 4.290 4.320 8,175 -0.18(-4.00%)
Aug 20, 2019 4.500 4.500 4.500 12 +0.00(+0.00%)
Aug 19, 2019 4.550 4.570 4.360 4.500 11,093 -0.08(-1.75%)
Aug 16, 2019 4.570 4.580 4.570 4.580 1,700 +0.01(+0.22%)
Aug 15, 2019 4.680 4.750 4.370 4.570 5,909 -0.13(-2.77%)
Aug 14, 2019 4.750 4.990 4.550 4.700 10,572 -0.05(-1.05%)
Aug 13, 2019 5.050 5.050 4.640 4.750 26,983 +0.29(+6.50%)
Aug 12, 2019 4.440 4.500 4.400 4.460 8,742 +0.09(+2.06%)
Aug 09, 2019 4.680 4.680 4.270 4.370 2,800 -0.23(-5.00%)
Aug 08, 2019 4.740 4.740 4.600 4.600 600 -0.09(-1.92%)
Aug 07, 2019 4.600 4.690 4.600 4.690 2,850 +0.09(+1.96%)
Aug 06, 2019 4.680 4.680 4.280 4.600 14,550 -0.01(-0.22%)
Aug 05, 2019 4.570 4.610 4.360 4.610 14,120 +0.00(+0.00%)
Aug 02, 2019 4.600 4.640 4.520 4.610 45,400 +0.07(+1.54%)
Aug 01, 2019 4.580 4.580 4.350 4.540 26,135 -0.04(-0.87%)
Jul 31, 2019 4.510 4.580 4.260 4.580 7,360 -0.01(-0.22%)
Jul 30, 2019 4.530 4.590 4.520 4.590 1,300 +0.01(+0.22%)
Jul 29, 2019 4.600 4.640 4.480 4.580 1,437 -0.15(-3.17%)
Jul 26, 2019 4.700 4.800 4.530 4.730 6,400 -0.07(-1.46%)
Jul 25, 2019 4.810 4.810 4.190 4.800 5,508 -0.01(-0.21%)
Jul 24, 2019 4.830 4.830 4.790 4.810 1,280 -0.02(-0.41%)
Jul 23, 2019 4.830 4.830 4.800 4.830 1,300 +0.00(+0.00%)
Jul 22, 2019 4.730 4.900 4.590 4.830 6,517 +0.04(+0.84%)
Jul 19, 2019 4.850 4.850 4.700 4.790 5,900 -0.11(-2.24%)
Jul 18, 2019 4.800 4.900 4.750 4.900 9,320 +0.02(+0.41%)
Jul 17, 2019 4.900 4.900 4.760 4.880 2,900 -0.10(-2.01%)
Jul 16, 2019 4.770 4.980 4.770 4.980 260 +0.00(+0.00%)
Jul 15, 2019 4.966 4.980 4.960 4.980 1,800 +0.00(+0.00%)
Jul 12, 2019 4.900 4.980 4.900 4.980 1,700 +0.03(+0.61%)
Jul 11, 2019 4.980 5.000 4.940 4.950 1,040 +0.00(+0.00%)
Jul 10, 2019 4.950 4.950 4.950 4.950 415 +0.01(+0.20%)
Jul 09, 2019 4.940 4.950 4.940 4.940 1,176 -0.01(-0.20%)
Jul 08, 2019 5.000 5.000 4.950 4.950 7,412 +0.00(+0.00%)
Jul 05, 2019 4.900 4.950 4.750 4.950 2,000 -0.05(-1.00%)
Jul 03, 2019 4.950 5.000 4.940 5.000 2,000 +0.00(+0.00%)
Jul 02, 2019 5.000 5.000 5.000 5.000 550 +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.