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 (%)
May 31, 2016 0.2501 0.2501 0.2501 0.2501 125 -0.05(-16.63%)
May 26, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 24, 2016 0.3200 0.3200 0.3200 0 -0.08(-18.99%)
May 18, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 16, 2016 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
May 13, 2016 0.4300 0.4300 0.4300 0.4300 300 +0.11(+34.37%)
May 12, 2016 0.3200 0.3800 0.3200 0.3200 17,307 -0.03(-8.57%)
May 11, 2016 0.4000 0.4000 0.3500 0.3500 20,600 +0.04(+12.90%)
May 10, 2016 0.3820 0.4000 0.3100 0.3100 8,367 -0.03(-8.82%)
May 09, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.06(-15.00%)
May 05, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 02, 2016 0.4000 0.4000 0.4000 0 -0.10(-20.79%)
Apr 26, 2016 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Apr 21, 2016 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Apr 18, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 14, 2016 0.5100 0.5100 0.5100 0 -0.01(-0.97%)
Apr 12, 2016 0.5150 0.5150 0.5150 0 +0.07(+14.52%)
Apr 11, 2016 0.3502 0.4499 0.3500 0.4497 17,774 -0.00(-0.02%)
Apr 08, 2016 0.4200 0.4498 0.3501 0.4498 5,675 -0.03(-6.27%)
Apr 07, 2016 0.4799 0.4799 0.4799 0.4799 500 +0.04(+9.07%)
Apr 06, 2016 0.4400 0.4898 0.4354 0.4400 6,300 -0.05(-10.20%)
Apr 04, 2016 0.4900 0.4900 0.4900 0 -0.11(-18.33%)
Apr 01, 2016 0.5201 0.6000 0.5201 0.6000 424 -0.10(-14.29%)
Mar 31, 2016 0.6000 0.7000 0.6000 0.7000 15,200 +0.10(+16.67%)
Mar 29, 2016 0.6000 0.6000 0.6000 0 -0.18(-22.82%)
Mar 28, 2016 0.7774 0.7774 0.7774 0.7774 1,000 +0.13(+19.60%)
Mar 23, 2016 0.6500 0.6500 0.6500 0 -0.00(-0.15%)
Mar 22, 2016 0.6510 0.6510 0.6510 0.6510 5,000 +0.00(+0.14%)
Mar 21, 2016 0.6501 0.6501 0.6501 0.6501 6,001 +0.00(+0.02%)
Mar 18, 2016 0.6501 0.7500 0.6500 0.6500 1,280 -0.05(-7.14%)
Mar 17, 2016 0.7800 0.7800 0.7000 0.7000 5,200 -0.05(-6.67%)
Mar 15, 2016 0.7500 0.7500 0.7500 41 -0.03(-3.85%)
Mar 10, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 08, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Mar 07, 2016 0.6800 0.7800 0.6800 0.7500 2,775 -0.01(-1.32%)
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.