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, 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%)
May 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 28, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 26, 2017 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Apr 25, 2017 0.2995 0.3000 0.2590 0.2900 101,787 +0.06(+26.09%)
Apr 24, 2017 0.2301 0.2997 0.2300 0.2300 43,520 -0.08(-25.49%)
Apr 13, 2017 0.3087 0.3087 0.3087 0 -0.00(-0.26%)
Apr 11, 2017 0.3095 0.3095 0.3095 0 +0.06(+23.80%)
Apr 10, 2017 0.2500 0.2500 0.2454 0.2500 4,350 -0.06(-19.25%)
Apr 07, 2017 0.2301 0.3098 0.2301 0.3096 1,650 +0.01(+3.23%)
Apr 06, 2017 0.2462 0.2999 0.2462 0.2999 475 +0.00(+0.00%)
Apr 05, 2017 0.2300 0.2999 0.2300 0.2999 1,232 +0.01(+2.39%)
Mar 30, 2017 0.2929 0.2929 0.2929 25 -0.01(-2.36%)
Mar 09, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 25 -0.08(-24.21%)
Mar 06, 2017 0.3387 0.3387 0.2501 0.3298 800 +0.07(+26.86%)
Mar 03, 2017 0.2602 0.2602 0.2600 0.2600 7,500 -0.08(-23.26%)
Mar 02, 2017 0.3388 0.3388 0.3388 0.3388 100 +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.