Indicators

Intrusion Inc (OP: INTZ )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2017		0.3372	0.3372	0.3372	0	-0.06(-14.60%)
Jul 24, 2017		0.3949	0.3949	0.3949	0	-0.03(-8.10%)
Jul 20, 2017		0.4297	0.4297	0.4297	0	+0.02(+4.83%)
Jul 07, 2017		0.4099	0.4099	0.4099	0	-0.03(-6.82%)
Jul 05, 2017		0.4399	0.4399	0.4399	0	+0.00(+0.00%)
Jul 03, 2017	0.3280	0.4399	0.3000	0.4399	1,225	+0.00(+0.00%)
Jun 30, 2017	0.4399	0.4399	0.4399	0.4399	2,000	+0.01(+2.30%)
Jun 23, 2017		0.4300	0.4300	0.4300	0	+0.02(+4.88%)
Jun 22, 2017	0.3110	0.4100	0.3110	0.4100	451	+0.00(+0.00%)
Jun 21, 2017	0.3000	0.4100	0.3000	0.4100	400	-0.08(-15.50%)
Jun 16, 2017		0.4852	0.4852	0.4852	25	+0.08(+18.34%)
May 31, 2017		0.4100	0.4100	0.4100	0	-0.03(-6.80%)
May 26, 2017		0.4399	0.4399	0.4399	0	+0.09(+25.69%)
May 25, 2017	0.3500	0.3500	0.3500	0.3500	5,000	-0.03(-8.11%)
May 23, 2017		0.3809	0.3809	0.3809	0	+0.01(+2.95%)
May 22, 2017	0.3700	0.3700	0.3700	0.3700	4,000	+0.00(+0.00%)
May 19, 2017	0.3700	0.3700	0.3700	0.3700	3,800	-0.05(-12.92%)
May 17, 2017		0.4249	0.4249	0.4249	0	+0.12(+41.63%)

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.