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 (%)
Jun 30, 2020 6.000 6.220 5.700 5.735 39,984 -0.21(-3.61%)
Jun 29, 2020 6.750 7.100 5.890 5.950 190,869 -0.80(-11.85%)
Jun 26, 2020 6.550 7.000 6.430 6.750 7,200 +0.20(+3.05%)
Jun 25, 2020 6.700 7.000 6.270 6.550 12,273 -0.25(-3.68%)
Jun 24, 2020 7.240 7.240 6.350 6.800 17,122 -0.52(-7.10%)
Jun 23, 2020 7.400 7.400 7.150 7.320 3,697 +0.02(+0.27%)
Jun 22, 2020 7.150 7.300 7.150 7.300 16,964 +0.12(+1.67%)
Jun 19, 2020 6.900 7.180 6.900 7.180 87,200 +0.28(+4.06%)
Jun 18, 2020 6.400 6.900 6.370 6.900 7,996 -0.08(-1.15%)
Jun 17, 2020 6.600 7.000 6.400 6.980 63,515 +0.30(+4.49%)
Jun 16, 2020 6.575 6.680 6.000 6.680 31,086 +0.18(+2.77%)
Jun 15, 2020 6.140 6.500 6.140 6.500 134,787 +0.35(+5.69%)
Jun 12, 2020 6.020 6.150 6.000 6.150 22,500 +0.12(+1.99%)
Jun 11, 2020 5.905 6.050 5.400 6.030 40,300 -0.05(-0.82%)
Jun 10, 2020 5.750 6.080 5.680 6.080 38,719 +0.25(+4.29%)
Jun 09, 2020 5.750 5.850 5.750 5.830 44,746 +0.13(+2.28%)
Jun 08, 2020 5.220 5.740 5.200 5.700 47,059 +0.50(+9.62%)
Jun 05, 2020 5.020 5.200 5.020 5.200 4,300 +0.16(+3.17%)
Jun 04, 2020 5.150 5.200 5.000 5.040 102,739 +0.04(+0.80%)
Jun 03, 2020 5.050 5.240 4.900 5.000 144,149 +0.15(+3.09%)
Jun 02, 2020 4.510 4.850 4.510 4.850 31,560 +0.25(+5.43%)
Jun 01, 2020 4.450 4.600 4.310 4.600 60,825 -0.10(-2.13%)
May 29, 2020 4.200 4.700 4.000 4.700 83,400 +0.30(+6.82%)
May 28, 2020 4.075 4.400 4.075 4.400 63,823 +0.38(+9.45%)
May 27, 2020 4.540 4.540 3.960 4.020 136,112 -0.52(-11.45%)
May 26, 2020 4.230 4.690 4.230 4.540 32,040 +0.24(+5.58%)
May 22, 2020 4.220 4.330 4.200 4.300 29,400 +0.06(+1.42%)
May 21, 2020 4.150 4.250 4.030 4.240 39,257 +0.06(+1.44%)
May 20, 2020 4.220 4.290 4.040 4.180 43,480 +0.03(+0.72%)
May 19, 2020 4.244 4.250 4.050 4.150 36,029 -0.10(-2.35%)
May 18, 2020 3.990 4.410 3.990 4.250 101,709 +0.29(+7.32%)
May 15, 2020 4.100 4.100 3.590 3.960 329,700 -0.37(-8.55%)
May 14, 2020 4.240 4.400 4.240 4.330 4,837 -0.17(-3.78%)
May 13, 2020 4.520 4.520 4.160 4.500 7,640 -0.03(-0.66%)
May 12, 2020 4.350 4.570 4.140 4.530 14,695 +0.18(+4.14%)
May 11, 2020 4.140 4.350 4.140 4.350 7,696 +0.21(+5.07%)
May 08, 2020 4.080 4.140 3.680 4.140 33,300 +0.06(+1.47%)
May 07, 2020 3.620 4.270 3.620 4.080 7,460 +0.50(+13.97%)
May 06, 2020 3.420 3.640 3.420 3.580 8,285 -0.01(-0.28%)
May 05, 2020 3.420 3.590 3.400 3.590 14,062 +0.09(+2.57%)
May 04, 2020 3.100 3.530 3.070 3.500 48,355 +0.20(+6.06%)
May 01, 2020 3.150 3.300 3.100 3.300 53,700 +0.10(+3.12%)
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%)
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.