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 (%)
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%)
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.