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 (%)
Jul 29, 2016 0.2390 0.2705 0.2300 0.2705 575 +0.00(+0.00%)
Jul 26, 2016 0.2705 0.2705 0.2705 0 -0.00(-1.64%)
Jul 25, 2016 0.2600 0.2750 0.2600 0.2750 7,000 +0.01(+1.85%)
Jul 21, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jul 20, 2016 0.2800 0.2800 0.2000 0.2450 41,686 -0.04(-12.50%)
Jul 18, 2016 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Jul 15, 2016 0.4140 0.4300 0.3500 0.3500 500 +0.05(+16.67%)
Jul 08, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 07, 2016 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Jul 01, 2016 0.3500 0.3500 0.3500 0 +0.05(+18.64%)
Jun 30, 2016 0.2551 0.2950 0.2551 0.2950 700 -0.00(-1.66%)
Jun 28, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2016 0.3000 0.3000 0.3000 37 +0.00(+0.00%)
Jun 17, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jun 02, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 01, 2016 0.3000 0.3000 0.3000 0.3000 2,500 +0.05(+19.95%)
May 31, 2016 0.2501 0.2501 0.2501 0.2501 125 -0.05(-16.63%)
May 26, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 24, 2016 0.3200 0.3200 0.3200 0 -0.08(-18.99%)
May 18, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 16, 2016 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
May 13, 2016 0.4300 0.4300 0.4300 0.4300 300 +0.11(+34.37%)
May 12, 2016 0.3200 0.3800 0.3200 0.3200 17,307 -0.03(-8.57%)
May 11, 2016 0.4000 0.4000 0.3500 0.3500 20,600 +0.04(+12.90%)
May 10, 2016 0.3820 0.4000 0.3100 0.3100 8,367 -0.03(-8.82%)
May 09, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.06(-15.00%)
May 05, 2016 0.4000 0.4000 0.4000 0 +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.