Intrusion (QB) Historical Data - INTZ

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Intrusion Inc New (QB) INTZ OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.05 -1.49% 3.30 3.10 3.30 3.10 3.35 16:27:35
more quote information »

INTZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.552.263.376,2830.3010.0%
1 Month4.204.622.263.458,858-0.90-21.43%
3 Months5.806.502.264.8913,496-2.50-43.1%
6 Months4.256.502.264.9110,846-0.95-22.35%
1 Year4.306.502.264.729,835-1.00-23.26%
3 Years0.292916.500.233.1310,5163.011,026.63%
5 Years1.896.500.122.579,1351.4174.6%

INTZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 3.30 -0.05 -1.49% 3.10 3.30 3.10 1,787
Mar 31 2020 3.35 0.05 1.52% 3.09 3.35 3.08 4,440
Mar 30 2020 3.30 -0.10 -2.94% 2.95 3.45 2.65 9,200
Mar 27 2020 3.40 -0.15 -4.23% 3.11 3.40 2.26 10,955
Mar 26 2020 3.55 0.17 5.03% 3.38 3.55 3.38 1,411
Mar 25 2020 3.38 0.38 12.67% 3.00 3.38 3.00 5,410
Mar 24 2020 3.00 0.30 11.11% 2.83 3.05 2.8199 12,250
Mar 23 2020 2.70 -0.28 -9.4% 2.34 2.92 2.34 6,730
Mar 20 2020 2.98 -0.02 -0.67% 2.73 2.98 2.70 8,902
Mar 19 2020 3.00 0.10 3.45% 2.75 3.20 2.479 21,326
Mar 18 2020 2.90 -0.38 -11.59% 3.28 3.28 2.4899 13,111
Mar 17 2020 3.28 0.02 0.61% 3.28 3.28 2.90 1,535
Mar 16 2020 3.26 -0.04 -1.21% 3.06 3.30 2.88 9,215
Mar 13 2020 3.30 -0.12 -3.51% 3.15 3.305 3.05 6,116
Mar 12 2020 3.42 -0.27 -7.32% 3.60 3.60 3.11 9,605
Mar 11 2020 3.69 -0.01 -0.27% 3.70 3.718 3.65 3,262
Mar 10 2020 3.70 -0.15 -3.9% 3.89 3.89 3.6001 5,724
Mar 09 2020 3.85 -0.73 -15.94% 4.62 4.62 3.775 25,929
Mar 06 2020 4.58 -0.02 -0.43% 4.29 4.59 4.29 5,111
Mar 05 2020 4.60 0.01 0.22% 4.40 4.60 4.10 15,082
Mar 04 2020 4.59 -0.03 -0.65% 4.20 4.59 4.10 1,845
Mar 03 2020 4.62 -0.23 -4.74% 4.85 4.85 4.43 6,261
Mar 02 2020 4.85 -0.09 -1.82% 4.60 4.90 4.53 3,960
See More Historical Prices »


Your Recent History
USOTC
INTZ
Intrusion ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.