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 29, 2014 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
May 28, 2014 1.850 2.050 1.750 2.000 4,950 +0.00(+0.00%)
May 27, 2014 2.000 2.000 1.990 2.000 1,100 +0.00(+0.00%)
May 23, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
May 22, 2014 2.000 2.000 2.000 2.000 2,402 +0.00(+0.00%)
May 21, 2014 1.970 2.000 1.830 2.000 11,400 +0.00(+0.00%)
May 20, 2014 2.110 2.110 1.950 2.000 13,480 -0.12(-5.66%)
May 19, 2014 2.120 2.120 2.120 2.120 3,670 +0.00(+0.00%)
May 16, 2014 2.120 2.120 2.010 2.120 9,404 +0.04(+1.92%)
May 15, 2014 2.090 2.090 2.050 2.080 3,104 -0.02(-0.95%)
May 14, 2014 2.050 2.100 2.040 2.100 8,200 +0.00(+0.00%)
May 13, 2014 2.000 2.100 1.930 2.100 14,499 +0.00(+0.00%)
May 12, 2014 2.050 2.100 2.050 2.100 2,898 +0.05(+2.44%)
May 09, 2014 2.050 2.100 2.000 2.050 24,860 -0.07(-3.30%)
May 08, 2014 2.120 2.120 2.120 2.120 4,366 -0.02(-0.93%)
May 07, 2014 2.350 2.350 2.110 2.140 34,185 -0.36(-14.40%)
May 06, 2014 2.080 2.500 2.080 2.500 22,900 +0.26(+11.61%)
May 05, 2014 2.250 2.250 2.150 2.240 19,512 -0.06(-2.61%)
May 02, 2014 2.300 2.300 2.260 2.300 20,081 +0.00(+0.00%)
May 01, 2014 2.370 2.370 2.270 2.300 11,167 +0.02(+0.88%)
Apr 30, 2014 2.350 2.350 2.250 2.280 14,614 -0.09(-3.80%)
Apr 29, 2014 2.470 2.470 2.260 2.370 12,475 -0.01(-0.42%)
Apr 28, 2014 2.350 2.470 2.350 2.380 30,816 +0.10(+4.39%)
Apr 25, 2014 2.280 2.300 2.250 2.280 2,000 -0.02(-0.87%)
Apr 24, 2014 2.300 2.300 2.270 2.300 3,550 -0.02(-0.86%)
Apr 23, 2014 2.300 2.320 2.300 2.320 14,100 +0.02(+0.87%)
Apr 22, 2014 2.280 2.300 2.280 2.300 2,000 +0.02(+0.88%)
Apr 21, 2014 2.050 2.280 2.050 2.280 27,275 +0.00(+0.00%)
Apr 17, 2014 2.280 2.280 2.280 0 +0.03(+1.33%)
Apr 16, 2014 2.280 2.280 2.250 2.250 6,000 -0.03(-1.32%)
Apr 15, 2014 2.230 2.280 2.120 2.280 8,166 +0.03(+1.33%)
Apr 14, 2014 2.280 2.280 2.250 2.250 4,023 -0.03(-1.32%)
Apr 11, 2014 2.260 2.280 2.260 2.280 0 +0.01(+0.44%)
Apr 10, 2014 2.270 2.270 2.260 2.270 2,650 +0.02(+0.89%)
Apr 09, 2014 2.280 2.280 2.250 2.250 3,605 -0.03(-1.32%)
Apr 08, 2014 2.280 2.280 2.280 2.280 10,740 +0.00(+0.00%)
Apr 07, 2014 2.100 2.280 2.100 2.280 4,900 +0.08(+3.64%)
Apr 04, 2014 2.240 2.240 2.170 2.200 0 -0.08(-3.51%)
Apr 03, 2014 2.300 2.300 2.280 2.280 2,825 -0.02(-0.87%)
Apr 02, 2014 2.280 2.300 2.280 2.300 464 +0.00(+0.00%)
Apr 01, 2014 2.300 2.300 2.300 2.300 12,050 +0.00(+0.00%)
Mar 31, 2014 2.230 2.300 2.230 2.300 2,102 +0.05(+2.22%)
Mar 28, 2014 2.240 2.250 2.240 2.250 0 +0.05(+2.27%)
Mar 27, 2014 2.190 2.200 2.120 2.200 15,499 +0.00(+0.00%)
Mar 26, 2014 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Mar 25, 2014 2.190 2.200 2.190 2.200 2,500 +0.00(+0.00%)
Mar 24, 2014 2.200 2.250 2.200 2.200 4,589 +0.00(+0.00%)
Mar 21, 2014 2.200 2.200 2.150 2.200 0 +0.07(+3.29%)
Mar 19, 2014 2.130 2.130 2.130 2.130 62 -0.12(-5.33%)
Mar 18, 2014 1.950 2.250 1.850 2.250 22,475 +0.45(+25.00%)
Mar 17, 2014 2.140 2.140 1.800 1.800 98,365 -0.35(-16.28%)
Mar 14, 2014 2.410 2.440 2.150 2.150 0 -0.19(-8.12%)
Mar 13, 2014 2.360 2.360 2.340 2.340 11,002 -0.01(-0.43%)
Mar 11, 2014 2.350 2.350 2.350 25 +0.05(+2.17%)
Mar 10, 2014 2.310 2.310 2.300 2.300 15,960 +0.03(+1.32%)
Mar 07, 2014 2.340 2.340 2.270 2.270 0 +0.00(+0.00%)
Mar 06, 2014 2.270 2.270 2.270 2.270 725 -0.07(-2.99%)
Mar 05, 2014 2.250 2.340 2.250 2.340 1,266 -0.01(-0.43%)
Mar 04, 2014 2.250 2.350 2.250 2.350 3,195 +0.15(+6.82%)
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.