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 (%)
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%)
Mar 01, 2013 0.5000 0.5000 0.5000 0.5000 775 +0.00(+0.00%)
Feb 28, 2013 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Feb 27, 2013 0.1200 0.5550 0.1200 0.5000 525 +0.24(+92.23%)
Feb 26, 2013 0.4999 0.5000 0.2601 0.2601 57,484 -0.18(-40.89%)
Feb 15, 2013 0.4400 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 11, 2013 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Feb 08, 2013 0.3500 0.3900 0.3400 0.3900 23,499 -0.09(-18.75%)
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.