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, 2015 1.860 1.860 1.600 1.840 11,974 +0.01(+0.55%)
Apr 28, 2015 1.830 1.830 1.830 0 -0.02(-1.08%)
Apr 27, 2015 1.880 1.880 1.850 1.850 1,200 -0.03(-1.60%)
Apr 23, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Apr 20, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 16, 2015 1.850 1.850 1.850 0 -0.03(-1.60%)
Apr 15, 2015 1.800 1.880 1.700 1.880 830 +0.08(+4.44%)
Apr 14, 2015 1.700 1.800 1.610 1.800 1,950 +0.00(+0.00%)
Apr 13, 2015 1.800 1.800 1.800 1.800 200 +0.10(+5.88%)
Apr 10, 2015 1.880 1.880 1.700 1.700 3,170 -0.15(-8.11%)
Apr 02, 2015 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 31, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Mar 30, 2015 1.800 1.880 1.800 1.880 1,500 +0.08(+4.44%)
Mar 27, 2015 1.800 1.800 1.800 1.800 131 +0.00(+0.00%)
Mar 26, 2015 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 25, 2015 1.850 1.850 1.650 1.800 3,170 -0.05(-2.70%)
Mar 24, 2015 1.850 1.850 1.850 1.850 1,000 -0.04(-2.12%)
Mar 23, 2015 1.890 1.890 1.890 1.890 212 +0.00(+0.00%)
Mar 19, 2015 1.890 1.890 1.890 0 -0.11(-5.50%)
Mar 18, 2015 1.990 2.000 1.950 2.000 1,150 +0.01(+0.50%)
Mar 17, 2015 2.000 2.050 1.910 1.990 700 -0.01(-0.50%)
Mar 16, 2015 1.910 2.000 1.910 2.000 2,961 +0.00(+0.00%)
Mar 12, 2015 2.000 2.000 2.000 50 -0.10(-4.76%)
Mar 11, 2015 2.120 2.120 2.100 2.100 3,625 -0.02(-0.94%)
Mar 10, 2015 2.140 2.140 2.090 2.120 1,886 -0.02(-0.93%)
Mar 09, 2015 2.140 2.140 2.140 2.140 100 -0.01(-0.47%)
Mar 06, 2015 2.150 2.150 2.150 2.150 225 +0.00(+0.00%)
Mar 05, 2015 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Mar 04, 2015 2.030 2.100 2.030 2.100 564 +0.00(+0.00%)
Mar 03, 2015 2.060 2.100 2.060 2.100 2,800 -0.03(-1.41%)
Mar 02, 2015 2.130 2.130 2.130 2.130 100 -0.02(-0.93%)
Feb 27, 2015 2.010 2.150 1.930 2.150 6,300 +0.05(+2.38%)
Feb 26, 2015 2.140 2.140 1.980 2.100 3,653 -0.05(-2.33%)
Feb 25, 2015 2.200 2.290 2.150 2.150 4,200 -0.14(-6.11%)
Feb 24, 2015 2.350 2.380 2.220 2.290 12,656 -0.05(-2.14%)
Feb 23, 2015 2.040 2.340 2.040 2.340 4,900 +0.21(+9.86%)
Feb 20, 2015 2.150 2.150 2.070 2.130 10,946 -0.04(-1.84%)
Feb 19, 2015 2.150 2.170 2.120 2.170 11,724 -0.03(-1.36%)
Feb 18, 2015 2.000 2.220 1.870 2.200 47,810 +0.20(+10.00%)
Feb 17, 2015 2.130 2.130 2.000 2.000 16,050 -0.15(-6.98%)
Feb 13, 2015 2.150 2.150 2.150 0 -0.19(-8.12%)
Feb 12, 2015 2.460 2.460 2.340 2.340 11,025 -0.10(-4.10%)
Feb 11, 2015 2.450 2.450 2.250 2.440 49,485 -0.08(-3.17%)
Feb 10, 2015 2.680 2.680 2.500 2.520 5,200 -0.18(-6.67%)
Feb 09, 2015 2.740 2.740 2.580 2.700 3,200 -0.04(-1.46%)
Feb 06, 2015 2.730 2.780 2.580 2.740 7,745 +0.01(+0.37%)
Feb 05, 2015 2.700 2.730 2.700 2.730 3,375 +0.03(+1.11%)
Feb 03, 2015 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 02, 2015 2.610 2.740 2.610 2.700 3,100 -0.04(-1.46%)
Jan 30, 2015 2.760 2.790 2.700 2.740 3,638 -0.02(-0.72%)
Jan 29, 2015 2.680 2.780 2.680 2.760 4,900 +0.06(+2.22%)
Jan 28, 2015 2.720 2.740 2.700 2.700 3,406 -0.02(-0.74%)
Jan 27, 2015 2.740 2.740 2.700 2.720 1,700 -0.03(-1.09%)
Jan 26, 2015 2.670 2.750 2.610 2.750 1,674 +0.01(+0.36%)
Jan 23, 2015 2.740 2.740 2.740 2.740 2,825 +0.00(+0.00%)
Jan 22, 2015 2.740 2.740 2.740 2.740 1,375 +0.00(+0.00%)
Jan 21, 2015 2.740 2.740 2.740 2.740 201 -0.01(-0.36%)
Jan 20, 2015 2.750 2.750 2.750 2.750 3,800 +0.00(+0.00%)
Jan 16, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 15, 2015 2.720 2.750 2.720 2.750 1,500 +0.02(+0.73%)
Jan 14, 2015 2.720 2.730 2.720 2.730 2,800 +0.00(+0.00%)
Jan 13, 2015 2.730 0 +0.00(+0.00%)
Jan 12, 2015 2.590 2.730 2.350 2.730 5,039 -0.02(-0.73%)
Jan 09, 2015 2.860 2.860 2.750 2.750 807 -0.12(-4.18%)
Jan 08, 2015 2.830 2.870 2.800 2.870 4,650 +0.03(+1.06%)
Jan 07, 2015 2.840 2.840 2.830 2.840 2,456 +0.01(+0.35%)
Jan 06, 2015 2.820 2.830 2.820 2.830 2,763 +0.01(+0.35%)
Jan 05, 2015 2.820 2.820 2.820 2.820 137 +0.02(+0.71%)
Jan 02, 2015 2.800 2.800 2.800 2.800 200 -0.02(-0.71%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.00(+0.00%)
Dec 30, 2014 2.830 2.830 2.790 2.820 7,000 -0.01(-0.35%)
Dec 29, 2014 2.840 2.850 2.830 2.830 2,400 -0.02(-0.70%)
Dec 24, 2014 2.850 2.850 2.850 53 +0.00(+0.00%)
Dec 23, 2014 2.800 2.850 2.800 2.850 1,835 +0.01(+0.35%)
Dec 22, 2014 2.800 2.840 2.800 2.840 401 +0.04(+1.43%)
Dec 19, 2014 2.800 2.810 2.770 2.800 3,500 +0.00(+0.00%)
Dec 18, 2014 2.820 2.850 2.750 2.800 3,604 -0.05(-1.75%)
Dec 16, 2014 2.850 2.850 2.850 98 +0.01(+0.35%)
Dec 15, 2014 2.870 2.920 2.790 2.840 3,957 -0.05(-1.73%)
Dec 12, 2014 2.880 2.890 2.760 2.890 4,930 +0.00(+0.00%)
Dec 11, 2014 2.890 2.890 2.890 2.890 2,130 +0.04(+1.40%)
Dec 09, 2014 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 08, 2014 2.760 2.800 2.760 2.800 850 -0.05(-1.75%)
Dec 05, 2014 2.850 2.850 2.850 2.850 200 -0.02(-0.70%)
Dec 04, 2014 2.900 2.900 2.870 2.870 3,725 -0.03(-1.03%)
Dec 03, 2014 2.870 2.900 2.770 2.900 6,775 +0.02(+0.69%)
Dec 02, 2014 2.890 2.890 2.870 2.880 1,050 -0.01(-0.35%)
Dec 01, 2014 2.790 2.890 2.760 2.890 3,131 +0.04(+1.40%)
Nov 28, 2014 2.900 2.900 2.800 2.850 5,200 +0.00(+0.00%)
Nov 26, 2014 2.850 2.850 2.850 0 -0.03(-1.04%)
Nov 25, 2014 2.890 2.890 2.880 2.880 200 -0.01(-0.35%)
Nov 24, 2014 2.890 2.890 2.890 2.890 109 -0.01(-0.34%)
Nov 20, 2014 2.900 2.900 2.900 8 +0.00(+0.00%)
Nov 19, 2014 2.890 2.900 2.890 2.900 2,700 +0.00(+0.00%)
Nov 18, 2014 2.900 2.900 2.890 2.900 3,600 -0.03(-1.02%)
Nov 17, 2014 2.890 2.930 2.790 2.930 3,825 +0.03(+1.03%)
Nov 14, 2014 2.770 2.900 2.770 2.900 6,312 +0.01(+0.35%)
Nov 13, 2014 2.870 2.890 2.840 2.890 7,100 +0.02(+0.70%)
Nov 11, 2014 2.870 2.870 2.870 0 -0.03(-1.03%)
Nov 10, 2014 2.900 2.900 2.890 2.900 1,000 -0.02(-0.68%)
Nov 07, 2014 2.830 2.920 2.830 2.920 17,113 +0.01(+0.34%)
Nov 06, 2014 2.970 2.970 2.620 2.910 18,630 -0.08(-2.68%)
Nov 05, 2014 2.980 2.990 2.980 2.990 3,300 +0.00(+0.00%)
Nov 04, 2014 2.970 2.990 2.470 2.990 15,600 +0.02(+0.67%)
Nov 03, 2014 2.870 2.970 2.470 2.970 10,002 +0.07(+2.41%)
Oct 31, 2014 2.940 2.940 2.870 2.900 25,689 -0.03(-1.02%)
Oct 30, 2014 2.470 2.930 2.470 2.930 10,416 +0.03(+1.03%)
Oct 29, 2014 2.900 2.920 2.900 2.900 3,813 -0.02(-0.68%)
Oct 28, 2014 2.910 2.930 2.850 2.920 13,065 +0.00(+0.00%)
Oct 27, 2014 2.800 2.920 2.930 2.920 5,775 -0.01(-0.34%)
Oct 24, 2014 2.820 2.930 2.800 2.930 5,700 +0.03(+1.03%)
Oct 23, 2014 2.850 2.910 2.850 2.900 3,200 +0.06(+2.11%)
Oct 22, 2014 2.850 2.850 2.700 2.840 4,300 -0.03(-1.05%)
Oct 21, 2014 2.650 2.870 2.650 2.870 29,436 +0.15(+5.51%)
Oct 20, 2014 2.670 2.720 2.650 2.720 5,375 +0.00(+0.00%)
Oct 17, 2014 2.690 2.720 2.650 2.720 6,000 +0.00(+0.00%)
Oct 16, 2014 2.660 2.660 2.650 2.720 29,989 +0.06(+2.26%)
Oct 15, 2014 2.480 2.660 2.360 2.660 14,451 +0.00(+0.00%)
Oct 14, 2014 2.610 2.660 2.000 2.660 44,724 +0.00(+0.00%)
Oct 13, 2014 2.660 2.660 2.600 2.660 5,690 +0.01(+0.38%)
Oct 10, 2014 2.680 2.690 2.620 2.650 5,518 -0.04(-1.49%)
Oct 09, 2014 2.650 2.690 2.540 2.690 6,200 +0.00(+0.00%)
Oct 08, 2014 2.670 2.690 2.500 2.690 7,990 +0.00(+0.00%)
Oct 07, 2014 2.690 2.690 2.660 2.690 5,450 +0.00(+0.00%)
Oct 06, 2014 2.690 2.690 2.540 2.690 7,300 -0.01(-0.37%)
Oct 03, 2014 2.790 2.790 2.630 2.700 9,100 -0.10(-3.57%)
Oct 02, 2014 2.800 2.800 2.700 2.800 2,555 -0.10(-3.45%)
Oct 01, 2014 2.950 2.950 2.890 2.900 10,725 -0.08(-2.68%)
Sep 30, 2014 2.940 2.980 2.900 2.980 5,700 +0.00(+0.00%)
Sep 29, 2014 2.930 2.980 2.350 2.980 15,925 +0.02(+0.68%)
Sep 26, 2014 2.940 2.960 2.940 2.960 1,300 +0.02(+0.68%)
Sep 24, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 22, 2014 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 19, 2014 2.940 2.940 2.880 2.940 3,100 +0.01(+0.34%)
Sep 18, 2014 2.920 2.930 2.850 2.930 5,238 +0.00(+0.00%)
Sep 17, 2014 2.900 2.930 2.900 2.930 1,000 +0.03(+1.03%)
Sep 16, 2014 2.900 2.900 2.860 2.900 2,535 +0.05(+1.75%)
Sep 15, 2014 2.910 2.910 2.700 2.850 5,100 -0.09(-3.06%)
Sep 12, 2014 2.940 2.940 2.940 2.940 1,150 +0.00(+0.00%)
Sep 11, 2014 2.980 2.980 2.700 2.940 6,700 -0.01(-0.34%)
Sep 10, 2014 2.990 2.990 2.950 2.950 503 -0.05(-1.67%)
Sep 08, 2014 3.000 3.000 3.000 100 +0.15(+5.26%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.02(+0.71%)
Sep 03, 2014 2.840 2.840 2.750 2.830 2,200 -0.04(-1.39%)
Sep 02, 2014 2.760 2.850 2.610 2.870 9,500 +0.07(+2.50%)
Aug 29, 2014 2.800 2.800 2.800 0 +0.15(+5.66%)
Aug 28, 2014 2.550 2.650 2.450 2.650 7,045 +0.00(+0.00%)
Aug 27, 2014 2.650 2.650 2.540 2.650 3,810 -0.04(-1.49%)
Aug 26, 2014 2.470 2.690 2.430 2.690 9,275 +0.22(+8.91%)
Aug 25, 2014 2.400 2.400 2.160 2.470 56,084 -0.12(-4.63%)
Aug 22, 2014 2.250 2.650 2.250 2.590 12,812 +0.36(+16.14%)
Aug 21, 2014 2.050 2.250 2.050 2.230 3,600 +0.24(+12.06%)
Aug 20, 2014 2.000 2.000 1.990 6,000 -0.01(-0.50%)
Aug 19, 2014 1.910 2.000 1.910 2.000 14,352 +0.09(+4.71%)
Aug 18, 2014 1.800 1.910 1.750 1.910 4,557 +0.06(+3.24%)
Aug 14, 2014 1.850 1.850 1.850 25 +0.05(+2.78%)
Aug 13, 2014 1.850 1.880 1.650 1.800 47,525 -0.05(-2.70%)
Aug 12, 2014 1.600 1.850 1.600 1.850 11,398 +0.18(+10.78%)
Aug 11, 2014 1.700 1.700 1.660 1.670 2,660 -0.03(-1.76%)
Aug 08, 2014 1.540 1.700 1.540 1.700 1,426 +0.00(+0.00%)
Aug 06, 2014 1.700 1.700 1.700 50 +0.00(+0.00%)
Aug 05, 2014 1.655 1.830 1.510 1.700 5,362 -0.01(-0.58%)
Jul 30, 2014 1.710 1.710 1.710 0 +0.01(+0.59%)
Jul 29, 2014 1.710 1.730 1.700 1.700 2,612 -0.04(-2.30%)
Jul 28, 2014 1.750 1.860 1.720 1.740 2,645 -0.01(-0.57%)
Jul 25, 2014 1.750 1.910 1.740 1.750 11,694 -0.15(-7.89%)
Jul 24, 2014 1.750 1.900 1.750 1.900 5,300 +0.05(+2.70%)
Jul 23, 2014 1.530 1.850 1.520 1.850 5,100 +0.15(+8.82%)
Jul 22, 2014 1.550 1.700 1.550 1.700 800 +0.12(+7.59%)
Jul 21, 2014 1.610 1.610 1.550 1.580 20,100 -0.16(-9.20%)
Jul 18, 2014 1.740 1.740 1.740 1.740 1,500 -0.01(-0.57%)
Jul 17, 2014 1.730 1.750 1.730 1.750 600 -0.01(-0.57%)
Jul 16, 2014 1.730 1.800 1.730 1.760 2,900 -0.04(-2.22%)
Jul 15, 2014 1.800 1.850 1.800 1.800 2,950 +0.00(+0.00%)
Jul 11, 2014 1.800 1.800 1.800 5 -0.01(-0.55%)
Jul 10, 2014 1.810 1.810 1.810 1.810 100 -0.04(-2.16%)
Jul 09, 2014 1.820 1.900 1.810 1.850 4,600 -0.13(-6.57%)
Jul 08, 2014 1.800 1.980 1.800 1.980 4,328 +0.17(+9.39%)
Jul 07, 2014 1.810 1.810 1.810 1.810 162 -0.01(-0.55%)
Jul 03, 2014 1.820 1.820 1.820 0 +0.02(+1.11%)
Jul 02, 2014 1.710 1.800 1.710 1.800 2,434 -0.03(-1.64%)
Jul 01, 2014 1.830 1.830 1.830 1.830 2,620 -0.01(-0.54%)
Jun 30, 2014 1.840 1.840 1.800 1.840 5,015 -0.03(-1.60%)
Jun 27, 2014 1.660 1.890 1.640 1.870 8,132 +0.17(+10.00%)
Jun 26, 2014 1.660 1.750 1.660 1.700 5,698 -0.03(-1.73%)
Jun 25, 2014 1.700 1.730 1.700 1.730 3,456 -0.07(-3.89%)
Jun 23, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 20, 2014 1.800 1.800 1.800 1.800 1,950 +0.02(+1.12%)
Jun 19, 2014 1.750 1.780 1.750 1.780 3,157 +0.03(+1.71%)
Jun 18, 2014 1.750 1.750 1.750 1.750 2,000 -0.02(-1.13%)
Jun 16, 2014 1.770 1.770 1.770 50 -0.06(-3.28%)
Jun 13, 2014 1.780 1.860 1.600 1.830 13,741 -0.07(-3.68%)
Jun 12, 2014 1.750 1.930 1.750 1.900 10,800 +0.15(+8.57%)
Jun 11, 2014 1.750 1.770 1.750 1.750 3,345 -0.05(-2.78%)
Jun 10, 2014 1.710 1.800 1.490 1.800 10,011 -0.13(-6.74%)
Jun 06, 2014 1.900 1.930 1.900 1.930 2,950 +0.03(+1.58%)
Jun 05, 2014 1.740 1.900 1.710 1.900 1,125 +0.15(+8.57%)
Jun 04, 2014 1.960 1.960 1.740 1.750 17,307 -0.21(-10.71%)
Jun 03, 2014 2.030 2.030 1.960 1.960 525 -0.03(-1.51%)
Jun 02, 2014 1.990 1.990 1.930 1.990 550 +0.00(+0.00%)
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%)
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.