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 (%)
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%)

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.