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, 2020 2.940 3.390 2.940 3.200 7,241 +0.21(+7.02%)
Apr 29, 2020 3.050 3.200 2.830 2.990 30,382 -0.06(-1.97%)
Apr 28, 2020 3.400 3.400 3.000 3.050 75,941 -0.34(-10.03%)
Apr 27, 2020 3.200 3.390 3.170 3.390 7,887 +0.04(+1.19%)
Apr 24, 2020 3.360 3.360 3.160 3.350 3,800 -0.01(-0.30%)
Apr 23, 2020 3.100 3.490 3.100 3.360 1,602 -0.04(-1.18%)
Apr 22, 2020 3.080 3.400 3.050 3.400 4,600 +0.25(+7.94%)
Apr 21, 2020 3.070 3.200 3.070 3.150 2,300 -0.05(-1.56%)
Apr 20, 2020 3.100 3.280 2.890 3.200 32,826 +0.10(+3.23%)
Apr 17, 2020 3.070 3.100 2.900 3.100 7,600 +0.00(+0.00%)
Apr 16, 2020 3.025 3.100 3.000 3.100 1,080 +0.00(+0.00%)
Apr 15, 2020 3.150 3.150 3.080 3.100 1,415 -0.20(-6.06%)
Apr 14, 2020 3.075 3.300 2.980 3.300 28,627 +0.02(+0.61%)
Apr 13, 2020 3.645 3.645 3.280 3.280 2,860 +0.08(+2.50%)
Apr 09, 2020 2.900 3.250 2.900 3.200 11,000 +0.15(+4.92%)
Apr 08, 2020 2.970 3.100 2.970 3.050 9,253 -0.05(-1.61%)
Apr 07, 2020 3.180 3.390 3.060 3.100 9,233 -0.05(-1.59%)
Apr 06, 2020 3.284 3.440 3.100 3.150 5,969 -0.20(-5.97%)
Apr 03, 2020 3.170 3.390 3.170 3.350 2,500 -0.05(-1.47%)
Apr 02, 2020 3.300 3.400 2.980 3.400 22,956 +0.10(+3.03%)
Apr 01, 2020 3.100 3.300 3.100 3.300 1,787 -0.05(-1.49%)
Mar 31, 2020 3.090 3.350 3.080 3.350 4,440 +0.05(+1.52%)
Mar 30, 2020 2.950 3.450 2.650 3.300 9,200 -0.10(-2.94%)
Mar 27, 2020 3.110 3.400 2.260 3.400 10,900 -0.15(-4.23%)
Mar 26, 2020 3.380 3.550 3.380 3.550 1,411 +0.17(+5.03%)
Mar 25, 2020 3.000 3.380 3.000 3.380 5,410 +0.38(+12.67%)
Mar 24, 2020 2.830 3.050 2.820 3.000 12,250 +0.30(+11.11%)
Mar 23, 2020 2.900 2.920 2.340 2.700 6,730 -0.28(-9.40%)
Mar 20, 2020 2.730 2.980 2.700 2.980 8,900 -0.02(-0.67%)
Mar 19, 2020 2.750 3.200 2.479 3.000 21,326 +0.10(+3.45%)
Mar 18, 2020 3.280 3.280 2.490 2.900 13,111 -0.38(-11.59%)
Mar 17, 2020 3.280 3.280 2.900 3.280 1,535 +0.02(+0.61%)
Mar 16, 2020 3.060 3.300 2.880 3.260 9,215 -0.04(-1.21%)
Mar 13, 2020 3.150 3.305 3.050 3.300 6,100 -0.12(-3.51%)
Mar 12, 2020 3.600 3.600 3.110 3.420 9,605 -0.27(-7.32%)
Mar 11, 2020 3.700 3.718 3.650 3.690 3,262 -0.01(-0.27%)
Mar 10, 2020 3.890 3.890 3.600 3.700 5,724 -0.15(-3.90%)
Mar 09, 2020 4.620 4.620 3.775 3.850 25,929 -0.73(-15.94%)
Mar 06, 2020 4.290 4.590 4.290 4.580 5,100 -0.02(-0.43%)
Mar 05, 2020 4.400 4.600 4.100 4.600 14,682 +0.01(+0.22%)
Mar 04, 2020 4.200 4.590 4.100 4.590 1,845 -0.03(-0.65%)
Mar 03, 2020 4.850 4.850 4.430 4.620 6,261 -0.23(-4.74%)
Mar 02, 2020 4.880 4.900 4.530 4.850 1,596 -0.09(-1.82%)
Feb 28, 2020 4.680 4.940 3.150 4.940 28,600 +0.09(+1.86%)
Feb 27, 2020 4.800 4.940 4.480 4.850 6,190 -0.11(-2.22%)
Feb 26, 2020 4.820 4.960 4.462 4.960 87,173 +0.16(+3.33%)
Feb 25, 2020 5.470 5.470 4.375 4.800 217,366 -0.95(-16.52%)
Feb 24, 2020 5.650 5.850 5.610 5.750 5,998 -0.10(-1.71%)
Feb 21, 2020 5.830 5.850 5.830 5.850 6,500 +0.00(+0.00%)
Feb 20, 2020 5.700 5.850 5.700 5.850 3,963 +0.03(+0.52%)
Feb 19, 2020 5.500 5.820 5.500 5.820 4,055 -0.03(-0.51%)
Feb 18, 2020 5.585 5.900 5.470 5.850 15,819 -0.08(-1.35%)
Feb 14, 2020 5.950 5.950 5.900 5.930 11,100 -0.02(-0.34%)
Feb 13, 2020 5.950 5.950 5.930 5.950 603 +0.00(+0.00%)
Feb 12, 2020 5.930 5.950 5.800 5.950 3,157 +0.00(+0.00%)
Feb 11, 2020 6.010 6.030 5.950 5.950 4,200 +0.05(+0.85%)
Feb 10, 2020 5.950 5.950 5.750 5.900 7,677 -0.10(-1.67%)
Feb 07, 2020 6.010 6.020 6.000 6.000 4,500 -0.03(-0.50%)
Feb 06, 2020 6.016 6.030 5.960 6.030 7,800 +0.03(+0.50%)
Feb 05, 2020 5.930 6.050 5.930 6.000 12,935 +0.00(+0.00%)
Feb 04, 2020 5.950 6.030 5.950 6.000 9,380 +0.05(+0.84%)
Feb 03, 2020 5.570 5.950 5.570 5.950 4,416 -0.02(-0.34%)
Jan 31, 2020 5.846 6.000 5.500 5.970 15,100 +0.14(+2.40%)
Jan 30, 2020 5.850 5.850 5.520 5.830 11,295 -0.15(-2.51%)
Jan 29, 2020 5.870 5.980 5.870 5.980 1,540 +0.00(+0.00%)
Jan 28, 2020 5.980 5.980 5.980 5.980 1,740 -0.02(-0.33%)
Jan 27, 2020 5.820 6.000 5.820 6.000 2,300 +0.00(+0.00%)
Jan 24, 2020 5.920 6.000 5.920 6.000 2,600 -0.05(-0.83%)
Jan 23, 2020 6.000 6.050 5.860 6.050 11,255 +0.05(+0.83%)
Jan 22, 2020 6.000 6.000 5.850 6.000 3,323 -0.04(-0.66%)
Jan 21, 2020 6.080 6.080 5.888 6.040 4,835 -0.06(-0.98%)
Jan 17, 2020 6.000 6.100 6.000 6.100 1,600 +0.00(+0.00%)
Jan 16, 2020 6.100 6.100 6.000 6.100 4,362 +0.01(+0.16%)
Jan 15, 2020 6.100 6.220 6.040 6.090 28,424 -0.01(-0.16%)
Jan 14, 2020 6.000 6.500 6.000 6.100 14,067 +0.10(+1.67%)
Jan 13, 2020 5.850 6.020 5.800 6.000 32,620 +0.17(+2.92%)
Jan 10, 2020 5.800 5.830 5.536 5.830 3,400 +0.03(+0.52%)
Jan 09, 2020 5.800 5.800 5.550 5.800 4,498 +0.00(+0.00%)
Jan 08, 2020 5.800 5.800 5.650 5.800 7,050 +0.00(+0.00%)
Jan 07, 2020 5.620 5.800 5.550 5.800 7,230 +0.16(+2.84%)
Jan 06, 2020 5.530 5.680 5.350 5.640 19,054 +0.12(+2.17%)
Jan 03, 2020 5.350 5.530 5.350 5.520 2,200 +0.02(+0.36%)
Jan 02, 2020 5.500 5.500 5.500 70 +0.00(+0.00%)
Dec 31, 2019 5.440 5.550 5.440 5.500 5,400 +0.06(+1.10%)
Dec 30, 2019 5.400 5.440 5.400 5.440 3,002 +0.04(+0.74%)
Dec 27, 2019 5.400 5.400 5.400 8 +0.00(+0.00%)
Dec 24, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 23, 2019 5.210 5.400 5.210 5.400 1,680 +0.00(+0.00%)
Dec 19, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 18, 2019 5.300 5.400 5.300 5.400 3,873 +0.00(+0.00%)
Dec 16, 2019 5.400 5.400 5.400 0 +0.06(+1.12%)
Dec 13, 2019 5.140 5.340 5.140 5.340 1,600 -0.01(-0.19%)
Dec 12, 2019 5.400 5.400 5.130 5.350 11,200 -0.05(-0.93%)
Dec 11, 2019 5.340 5.400 5.280 5.400 3,260 +0.00(+0.00%)
Dec 10, 2019 5.400 5.400 5.260 5.400 2,333 +0.00(+0.00%)
Dec 09, 2019 5.400 5.400 5.214 5.400 4,051 +0.00(+0.00%)
Dec 06, 2019 5.380 5.400 5.380 5.400 4,500 +0.02(+0.37%)
Dec 05, 2019 5.350 5.400 5.280 5.380 6,350 +0.03(+0.56%)
Dec 04, 2019 5.350 5.350 5.350 5.350 400 -0.05(-0.93%)
Dec 03, 2019 5.170 5.400 5.170 5.400 1,337 +0.00(+0.00%)
Dec 02, 2019 5.400 5.400 5.400 5.400 213 +0.00(+0.00%)
Nov 29, 2019 5.280 5.400 5.130 5.400 3,800 +0.15(+2.86%)
Nov 27, 2019 5.400 5.400 5.200 5.250 2,900 -0.06(-1.13%)
Nov 26, 2019 5.400 5.400 5.260 5.310 3,102 -0.09(-1.67%)
Nov 25, 2019 5.400 5.400 5.150 5.400 3,500 +0.00(+0.00%)
Nov 22, 2019 5.190 5.400 5.190 5.400 2,000 +0.25(+4.85%)
Nov 21, 2019 5.200 5.300 4.900 5.150 3,749 -0.30(-5.50%)
Nov 20, 2019 5.400 5.450 5.380 5.450 1,155 +0.05(+0.93%)
Nov 19, 2019 5.400 5.490 5.370 5.400 2,765 +0.00(+0.00%)
Nov 18, 2019 5.150 5.400 5.050 5.400 14,121 +0.20(+3.85%)
Nov 15, 2019 5.180 5.200 5.000 5.200 5,500 +0.02(+0.39%)
Nov 14, 2019 5.000 5.200 4.800 5.180 53,435 +0.03(+0.58%)
Nov 13, 2019 5.040 5.150 4.810 5.150 4,952 +0.15(+3.00%)
Nov 12, 2019 4.750 5.140 4.750 5.000 87,470 +0.47(+10.38%)
Nov 11, 2019 4.730 4.750 4.530 4.530 3,300 -0.21(-4.43%)
Nov 08, 2019 4.720 4.750 4.630 4.740 1,800 -0.01(-0.21%)
Nov 07, 2019 4.680 4.790 4.680 4.750 1,800 +0.01(+0.21%)
Nov 06, 2019 4.520 4.790 4.520 4.740 4,050 -0.01(-0.21%)
Nov 05, 2019 4.750 4.750 4.750 36 +0.00(+0.00%)
Nov 04, 2019 4.540 4.750 4.520 4.750 1,050 +0.00(+0.00%)
Nov 01, 2019 4.800 4.800 4.570 4.750 4,100 -0.05(-1.04%)
Oct 31, 2019 4.655 4.890 4.650 4.800 3,200 -0.15(-3.03%)
Oct 30, 2019 4.650 4.950 4.650 4.950 5,689 +0.13(+2.70%)
Oct 29, 2019 4.750 4.820 4.750 4.820 1,562 +0.08(+1.69%)
Oct 28, 2019 4.740 4.740 4.740 4.740 1,700 -0.05(-1.04%)
Oct 25, 2019 4.800 4.800 4.480 4.790 2,500 +0.04(+0.84%)
Oct 24, 2019 4.530 4.750 4.530 4.750 4,000 +0.05(+1.06%)
Oct 22, 2019 4.700 4.700 4.700 0 -0.06(-1.26%)
Oct 21, 2019 4.550 4.900 4.550 4.760 8,500 +0.21(+4.62%)
Oct 18, 2019 4.520 4.550 4.470 4.550 4,500 +0.00(+0.00%)
Oct 17, 2019 4.500 4.550 4.500 4.550 400 +0.00(+0.00%)
Oct 16, 2019 4.550 4.590 4.500 4.550 21,033 +0.07(+1.56%)
Oct 15, 2019 4.450 4.480 4.450 4.480 14,800 +0.03(+0.67%)
Oct 14, 2019 4.400 4.570 4.250 4.450 22,995 -0.15(-3.26%)
Oct 11, 2019 4.450 4.600 4.250 4.600 4,600 +0.17(+3.84%)
Oct 10, 2019 4.420 4.430 4.240 4.430 10,534 +0.01(+0.23%)
Oct 09, 2019 4.330 4.420 4.210 4.420 13,965 -0.03(-0.67%)
Oct 08, 2019 4.400 4.450 4.350 4.450 1,300 +0.19(+4.46%)
Oct 07, 2019 4.190 4.290 4.150 4.260 37,695 -0.15(-3.40%)
Oct 04, 2019 4.410 4.410 4.410 50 +0.00(+0.00%)
Oct 03, 2019 4.200 4.420 4.180 4.410 14,500 +0.22(+5.25%)
Oct 02, 2019 4.200 4.200 4.120 4.190 10,250 -0.10(-2.33%)
Oct 01, 2019 4.250 4.300 4.020 4.290 6,077 -0.08(-1.83%)
Sep 30, 2019 4.480 4.480 4.370 4.370 2,071 -0.11(-2.46%)
Sep 27, 2019 4.200 4.480 4.200 4.480 21,100 +0.28(+6.67%)
Sep 26, 2019 4.220 4.490 4.200 4.200 52,188 -0.34(-7.49%)
Sep 25, 2019 4.710 4.710 4.510 4.540 3,070 -0.19(-4.02%)
Sep 24, 2019 4.770 4.770 4.670 4.730 3,900 +0.04(+0.85%)
Sep 23, 2019 4.510 4.720 4.330 4.690 3,000 +0.18(+3.99%)
Sep 20, 2019 4.450 4.510 4.220 4.510 3,900 +0.06(+1.35%)
Sep 19, 2019 4.490 4.490 4.140 4.450 4,300 -0.01(-0.22%)
Sep 18, 2019 4.120 4.460 4.120 4.460 2,207 -0.03(-0.67%)
Sep 17, 2019 4.400 4.490 4.210 4.490 1,375 +0.01(+0.22%)
Sep 16, 2019 4.480 4.480 4.480 4.480 212 +0.08(+1.82%)
Sep 13, 2019 4.490 4.490 4.340 4.400 3,500 -0.10(-2.22%)
Sep 12, 2019 4.310 4.500 4.250 4.500 3,275 +0.19(+4.41%)
Sep 11, 2019 4.260 4.340 4.240 4.310 4,195 +0.06(+1.41%)
Sep 10, 2019 4.280 4.280 4.230 4.250 1,922 -0.05(-1.16%)
Sep 09, 2019 4.282 4.310 4.250 4.300 1,523 +0.01(+0.23%)
Sep 06, 2019 4.290 4.290 4.290 131 +0.00(+0.00%)
Sep 05, 2019 4.265 4.290 4.265 4.290 450 +0.06(+1.42%)
Sep 04, 2019 4.130 4.230 4.130 4.230 10,817 +0.06(+1.44%)
Sep 03, 2019 4.100 4.240 4.050 4.170 9,470 -0.02(-0.48%)
Aug 30, 2019 4.060 4.280 3.790 4.190 45,000 -0.03(-0.71%)
Aug 29, 2019 4.210 4.250 4.210 4.220 1,491 -0.03(-0.71%)
Aug 28, 2019 4.200 4.260 4.180 4.250 3,350 +0.04(+0.95%)
Aug 27, 2019 4.210 4.270 4.200 4.210 3,106 -0.02(-0.47%)
Aug 26, 2019 4.240 4.240 4.060 4.230 2,491 +0.03(+0.71%)
Aug 23, 2019 4.170 4.200 4.010 4.200 6,500 +0.01(+0.24%)
Aug 22, 2019 4.170 4.200 4.000 4.190 8,215 -0.13(-3.01%)
Aug 21, 2019 4.350 4.500 4.290 4.320 8,175 -0.18(-4.00%)
Aug 20, 2019 4.500 4.500 4.500 12 +0.00(+0.00%)
Aug 19, 2019 4.550 4.570 4.360 4.500 11,093 -0.08(-1.75%)
Aug 16, 2019 4.570 4.580 4.570 4.580 1,700 +0.01(+0.22%)
Aug 15, 2019 4.680 4.750 4.370 4.570 5,909 -0.13(-2.77%)
Aug 14, 2019 4.750 4.990 4.550 4.700 10,572 -0.05(-1.05%)
Aug 13, 2019 5.050 5.050 4.640 4.750 26,983 +0.29(+6.50%)
Aug 12, 2019 4.440 4.500 4.400 4.460 8,742 +0.09(+2.06%)
Aug 09, 2019 4.680 4.680 4.270 4.370 2,800 -0.23(-5.00%)
Aug 08, 2019 4.740 4.740 4.600 4.600 600 -0.09(-1.92%)
Aug 07, 2019 4.600 4.690 4.600 4.690 2,850 +0.09(+1.96%)
Aug 06, 2019 4.680 4.680 4.280 4.600 14,550 -0.01(-0.22%)
Aug 05, 2019 4.570 4.610 4.360 4.610 14,120 +0.00(+0.00%)
Aug 02, 2019 4.600 4.640 4.520 4.610 45,400 +0.07(+1.54%)
Aug 01, 2019 4.580 4.580 4.350 4.540 26,135 -0.04(-0.87%)
Jul 31, 2019 4.510 4.580 4.260 4.580 7,360 -0.01(-0.22%)
Jul 30, 2019 4.530 4.590 4.520 4.590 1,300 +0.01(+0.22%)
Jul 29, 2019 4.600 4.640 4.480 4.580 1,437 -0.15(-3.17%)
Jul 26, 2019 4.700 4.800 4.530 4.730 6,400 -0.07(-1.46%)
Jul 25, 2019 4.810 4.810 4.190 4.800 5,508 -0.01(-0.21%)
Jul 24, 2019 4.830 4.830 4.790 4.810 1,280 -0.02(-0.41%)
Jul 23, 2019 4.830 4.830 4.800 4.830 1,300 +0.00(+0.00%)
Jul 22, 2019 4.730 4.900 4.590 4.830 6,517 +0.04(+0.84%)
Jul 19, 2019 4.850 4.850 4.700 4.790 5,900 -0.11(-2.24%)
Jul 18, 2019 4.800 4.900 4.750 4.900 9,320 +0.02(+0.41%)
Jul 17, 2019 4.900 4.900 4.760 4.880 2,900 -0.10(-2.01%)
Jul 16, 2019 4.770 4.980 4.770 4.980 260 +0.00(+0.00%)
Jul 15, 2019 4.966 4.980 4.960 4.980 1,800 +0.00(+0.00%)
Jul 12, 2019 4.900 4.980 4.900 4.980 1,700 +0.03(+0.61%)
Jul 11, 2019 4.980 5.000 4.940 4.950 1,040 +0.00(+0.00%)
Jul 10, 2019 4.950 4.950 4.950 4.950 415 +0.01(+0.20%)
Jul 09, 2019 4.940 4.950 4.940 4.940 1,176 -0.01(-0.20%)
Jul 08, 2019 5.000 5.000 4.950 4.950 7,412 +0.00(+0.00%)
Jul 05, 2019 4.900 4.950 4.750 4.950 2,000 -0.05(-1.00%)
Jul 03, 2019 4.950 5.000 4.940 5.000 2,000 +0.00(+0.00%)
Jul 02, 2019 5.000 5.000 5.000 5.000 550 +0.00(+0.00%)
Jul 01, 2019 4.980 5.000 4.980 5.000 601 +0.00(+0.00%)
Jun 28, 2019 4.940 5.000 4.740 5.000 9,500 +0.05(+1.01%)
Jun 27, 2019 4.950 4.950 4.940 4.950 1,301 +0.00(+0.00%)
Jun 26, 2019 4.950 4.950 4.900 4.950 1,517 +0.00(+0.00%)
Jun 25, 2019 4.950 4.950 4.850 4.950 3,247 +0.00(+0.00%)
Jun 24, 2019 4.980 5.000 4.900 4.950 4,110 -0.05(-1.00%)
Jun 21, 2019 4.910 5.000 4.720 5.000 5,200 +0.00(+0.00%)
Jun 20, 2019 5.000 5.000 4.950 5.000 14,700 +0.00(+0.00%)
Jun 19, 2019 5.000 5.000 5.000 25 +0.00(+0.00%)
Jun 18, 2019 4.950 5.000 4.900 5.000 10,141 +0.05(+1.01%)
Jun 17, 2019 4.950 4.950 4.880 4.950 1,729 -0.06(-1.20%)
Jun 13, 2019 5.010 5.010 5.010 0 +0.02(+0.40%)
Jun 12, 2019 4.940 4.990 4.850 4.990 18,464 +0.05(+1.01%)
Jun 11, 2019 4.800 4.940 4.800 4.940 10,371 +0.16(+3.35%)
Jun 10, 2019 4.730 4.780 4.700 4.780 33,025 +0.08(+1.70%)
Jun 07, 2019 4.700 4.700 4.700 4.700 800 -0.03(-0.63%)
Jun 06, 2019 4.730 4.730 4.700 4.730 1,975 +0.03(+0.64%)
Jun 05, 2019 4.700 4.703 4.700 4.700 300 +0.00(+0.00%)
Jun 04, 2019 4.620 4.700 4.620 4.700 7,574 +0.09(+1.95%)
Jun 03, 2019 4.580 4.610 4.570 4.610 4,200 +0.06(+1.32%)
May 31, 2019 4.200 4.550 4.170 4.550 57,900 +0.12(+2.71%)
May 30, 2019 4.410 4.430 4.350 4.430 4,900 +0.03(+0.68%)
May 29, 2019 4.400 4.400 4.350 4.400 3,342 +0.00(+0.00%)
May 28, 2019 4.350 4.410 4.300 4.400 5,000 +0.00(+0.00%)
May 24, 2019 4.500 4.510 4.350 4.400 8,000 -0.07(-1.57%)
May 23, 2019 4.450 4.470 4.400 4.470 13,953 +0.02(+0.45%)
May 22, 2019 4.250 4.460 4.250 4.450 7,595 +0.01(+0.23%)
May 20, 2019 4.440 4.440 4.440 0 +0.00(+0.00%)
May 17, 2019 4.340 4.460 4.150 4.440 7,100 +0.19(+4.47%)
May 16, 2019 4.310 4.340 4.140 4.250 16,755 -0.04(-0.93%)
May 15, 2019 4.280 4.310 4.250 4.290 8,751 +0.03(+0.70%)
May 14, 2019 4.480 4.480 4.010 4.260 74,340 -0.18(-4.05%)
May 13, 2019 4.410 4.460 4.000 4.440 23,952 -0.02(-0.45%)
May 10, 2019 4.400 4.460 4.400 4.460 3,300 +0.01(+0.22%)
May 09, 2019 4.330 4.450 4.330 4.450 702 +0.00(+0.00%)
May 08, 2019 4.465 4.465 4.450 4.450 2,051 -0.03(-0.67%)
May 07, 2019 4.350 4.480 4.300 4.480 2,080 +0.03(+0.67%)
May 06, 2019 4.450 4.450 4.400 4.450 615 +0.01(+0.23%)
May 03, 2019 4.250 4.440 4.000 4.440 13,500 -0.01(-0.22%)
May 02, 2019 4.450 4.450 4.450 25 +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.