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 (%)
Aug 31, 2020 10.80 12.94 10.80 11.49 32,190 +0.63(+5.80%)
Aug 28, 2020 13.18 13.18 10.26 10.86 73,900 -2.11(-16.27%)
Aug 27, 2020 14.70 14.70 12.64 12.97 44,399 -1.53(-10.55%)
Aug 26, 2020 13.86 14.70 13.80 14.50 40,257 +0.78(+5.69%)
Aug 25, 2020 13.30 13.80 13.30 13.72 48,451 +0.54(+4.10%)
Aug 24, 2020 12.10 13.35 12.00 13.18 29,392 +1.11(+9.20%)
Aug 21, 2020 11.85 12.07 11.55 12.07 29,900 +0.27(+2.29%)
Aug 20, 2020 11.50 11.92 11.43 11.80 13,401 +0.40(+3.51%)
Aug 19, 2020 11.99 12.00 11.14 11.40 20,642 -0.60(-5.00%)
Aug 18, 2020 12.70 12.70 11.71 12.00 24,680 -0.17(-1.40%)
Aug 17, 2020 10.95 12.19 10.92 12.17 66,811 +1.70(+16.24%)
Aug 14, 2020 9.620 11.05 9.620 10.47 90,600 +1.01(+10.68%)
Aug 13, 2020 9.410 9.700 9.310 9.460 9,407 -0.25(-2.57%)
Aug 12, 2020 9.850 9.950 9.700 9.710 21,015 -0.14(-1.42%)
Aug 11, 2020 9.800 9.850 9.660 9.850 14,776 +0.12(+1.29%)
Aug 10, 2020 9.290 9.810 9.265 9.725 16,000 +0.48(+5.25%)
Aug 07, 2020 8.650 9.288 8.650 9.240 10,500 +0.52(+5.96%)
Aug 06, 2020 9.800 9.800 8.650 8.720 33,245 -1.03(-10.56%)
Aug 05, 2020 10.04 10.04 9.750 9.750 14,119 -0.28(-2.79%)
Aug 04, 2020 10.05 10.05 9.924 10.03 22,205 -0.04(-0.40%)
Aug 03, 2020 10.49 10.49 9.950 10.07 35,662 -0.13(-1.27%)
Jul 31, 2020 10.11 10.20 9.920 10.20 54,000 +0.25(+2.51%)
Jul 30, 2020 9.820 10.00 9.660 9.950 19,928 +0.17(+1.74%)
Jul 29, 2020 10.03 10.03 9.480 9.780 23,236 -0.23(-2.30%)
Jul 28, 2020 9.410 10.01 9.240 10.01 86,156 +0.80(+8.69%)
Jul 27, 2020 9.150 9.210 9.100 9.210 53,628 +0.11(+1.21%)
Jul 24, 2020 8.790 9.100 8.600 9.100 54,800 +0.31(+3.53%)
Jul 23, 2020 8.680 9.190 8.510 8.790 78,210 -0.01(-0.11%)
Jul 22, 2020 7.540 8.880 7.480 8.800 222,953 +2.20(+33.33%)
Jul 21, 2020 6.270 6.850 6.190 6.600 4,279 +0.41(+6.62%)
Jul 20, 2020 6.070 6.290 6.063 6.190 84,774 +0.12(+1.98%)
Jul 17, 2020 5.800 6.070 5.800 6.070 12,000 +0.22(+3.76%)
Jul 16, 2020 5.800 5.850 5.790 5.850 7,673 +0.06(+1.04%)
Jul 15, 2020 5.495 5.790 5.480 5.790 16,900 +0.31(+5.66%)
Jul 14, 2020 5.710 5.710 5.270 5.480 9,765 -0.20(-3.52%)
Jul 13, 2020 5.850 6.000 5.650 5.680 6,718 -0.27(-4.54%)
Jul 10, 2020 5.800 6.000 5.800 5.950 11,000 +0.19(+3.30%)
Jul 09, 2020 6.090 6.170 5.760 5.760 4,150 -0.23(-3.84%)
Jul 08, 2020 6.150 6.150 5.810 5.990 6,926 -0.18(-2.92%)
Jul 07, 2020 6.190 6.230 6.050 6.170 4,253 -0.02(-0.32%)
Jul 06, 2020 6.150 6.210 5.790 6.190 24,110 +0.04(+0.65%)
Jul 02, 2020 6.190 6.340 5.990 6.150 12,200 -0.06(-0.97%)
Jul 01, 2020 5.800 6.210 5.800 6.210 33,449 +0.47(+8.28%)
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%)
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.