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, 2014 2.350 2.350 2.250 2.280 14,614 -0.09(-3.80%)
Apr 29, 2014 2.470 2.470 2.260 2.370 12,475 -0.01(-0.42%)
Apr 28, 2014 2.350 2.470 2.350 2.380 30,816 +0.10(+4.39%)
Apr 25, 2014 2.280 2.300 2.250 2.280 2,000 -0.02(-0.87%)
Apr 24, 2014 2.300 2.300 2.270 2.300 3,550 -0.02(-0.86%)
Apr 23, 2014 2.300 2.320 2.300 2.320 14,100 +0.02(+0.87%)
Apr 22, 2014 2.280 2.300 2.280 2.300 2,000 +0.02(+0.88%)
Apr 21, 2014 2.050 2.280 2.050 2.280 27,275 +0.00(+0.00%)
Apr 17, 2014 2.280 2.280 2.280 0 +0.03(+1.33%)
Apr 16, 2014 2.280 2.280 2.250 2.250 6,000 -0.03(-1.32%)
Apr 15, 2014 2.230 2.280 2.120 2.280 8,166 +0.03(+1.33%)
Apr 14, 2014 2.280 2.280 2.250 2.250 4,023 -0.03(-1.32%)
Apr 11, 2014 2.260 2.280 2.260 2.280 0 +0.01(+0.44%)
Apr 10, 2014 2.270 2.270 2.260 2.270 2,650 +0.02(+0.89%)
Apr 09, 2014 2.280 2.280 2.250 2.250 3,605 -0.03(-1.32%)
Apr 08, 2014 2.280 2.280 2.280 2.280 10,740 +0.00(+0.00%)
Apr 07, 2014 2.100 2.280 2.100 2.280 4,900 +0.08(+3.64%)
Apr 04, 2014 2.240 2.240 2.170 2.200 0 -0.08(-3.51%)
Apr 03, 2014 2.300 2.300 2.280 2.280 2,825 -0.02(-0.87%)
Apr 02, 2014 2.280 2.300 2.280 2.300 464 +0.00(+0.00%)
Apr 01, 2014 2.300 2.300 2.300 2.300 12,050 +0.00(+0.00%)
Mar 31, 2014 2.230 2.300 2.230 2.300 2,102 +0.05(+2.22%)
Mar 28, 2014 2.240 2.250 2.240 2.250 0 +0.05(+2.27%)
Mar 27, 2014 2.190 2.200 2.120 2.200 15,499 +0.00(+0.00%)
Mar 26, 2014 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Mar 25, 2014 2.190 2.200 2.190 2.200 2,500 +0.00(+0.00%)
Mar 24, 2014 2.200 2.250 2.200 2.200 4,589 +0.00(+0.00%)
Mar 21, 2014 2.200 2.200 2.150 2.200 0 +0.07(+3.29%)
Mar 19, 2014 2.130 2.130 2.130 2.130 62 -0.12(-5.33%)
Mar 18, 2014 1.950 2.250 1.850 2.250 22,475 +0.45(+25.00%)
Mar 17, 2014 2.140 2.140 1.800 1.800 98,365 -0.35(-16.28%)
Mar 14, 2014 2.410 2.440 2.150 2.150 0 -0.19(-8.12%)
Mar 13, 2014 2.360 2.360 2.340 2.340 11,002 -0.01(-0.43%)
Mar 11, 2014 2.350 2.350 2.350 25 +0.05(+2.17%)
Mar 10, 2014 2.310 2.310 2.300 2.300 15,960 +0.03(+1.32%)
Mar 07, 2014 2.340 2.340 2.270 2.270 0 +0.00(+0.00%)
Mar 06, 2014 2.270 2.270 2.270 2.270 725 -0.07(-2.99%)
Mar 05, 2014 2.250 2.340 2.250 2.340 1,266 -0.01(-0.43%)
Mar 04, 2014 2.250 2.350 2.250 2.350 3,195 +0.15(+6.82%)
Mar 03, 2014 2.250 2.270 2.010 2.200 21,065 -0.04(-1.79%)
Feb 28, 2014 2.310 2.310 2.150 2.240 0 -0.06(-2.61%)
Feb 27, 2014 2.290 2.300 2.200 2.300 32,448 +0.05(+2.22%)
Feb 26, 2014 2.260 2.260 2.250 2.250 19,074 +0.00(+0.00%)
Feb 25, 2014 2.250 2.250 2.250 2.250 18,216 +0.00(+0.00%)
Feb 24, 2014 2.310 2.350 2.250 2.250 13,600 -0.03(-1.32%)
Feb 21, 2014 2.200 2.300 2.200 2.280 0 +0.08(+3.64%)
Feb 20, 2014 2.130 2.200 2.100 2.200 49,535 +0.05(+2.33%)
Feb 19, 2014 1.990 2.170 1.985 2.150 92,997 +0.16(+8.04%)
Feb 18, 2014 1.900 2.280 1.880 1.990 55,507 +0.09(+4.74%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
Feb 13, 2014 1.790 1.850 1.750 1.850 34,812 +0.15(+8.82%)
Feb 12, 2014 1.810 1.810 1.700 1.700 1,200 -0.12(-6.59%)
Feb 11, 2014 1.800 1.820 1.800 1.820 3,768 +0.02(+1.11%)
Feb 10, 2014 1.800 1.850 1.800 1.800 2,185 +0.00(+0.00%)
Feb 06, 2014 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 05, 2014 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Feb 04, 2014 1.650 1.650 1.650 1.650 3,500 +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.