Indicators

Intrusion Inc (NQ: INTZ )

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.75	22.98	20.30	20.70	163,000	-1.00(-4.61%)
Jan 28, 2021	22.07	24.28	20.80	21.70	189,351	+0.97(+4.68%)
Jan 27, 2021	23.42	23.42	20.20	20.73	242,278	-3.26(-13.59%)
Jan 26, 2021	25.20	25.20	23.68	23.99	114,680	-1.21(-4.80%)
Jan 25, 2021	25.15	25.20	24.06	25.20	125,558	+0.42(+1.69%)
Jan 22, 2021	24.12	25.34	23.85	24.78	105,800	+0.23(+0.94%)
Jan 21, 2021	25.35	25.49	24.07	24.55	175,096	+0.30(+1.24%)
Jan 20, 2021	25.50	25.85	23.77	24.25	191,742	-0.76(-3.04%)
Jan 19, 2021	24.01	26.00	23.75	25.01	305,190	+1.97(+8.55%)
Jan 15, 2021	25.42	25.89	22.28	23.04	217,800	-1.93(-7.73%)
Jan 14, 2021	25.37	27.64	22.73	24.97	383,318	+1.09(+4.56%)
Jan 13, 2021	21.47	24.69	20.31	23.88	444,486	+3.75(+18.63%)
Jan 12, 2021	17.34	21.78	17.20	20.13	342,512	+2.90(+16.83%)
Jan 11, 2021	18.36	18.36	16.89	17.23	91,062	-1.33(-7.17%)
Jan 08, 2021	18.01	20.32	17.99	18.56	248,500	+0.32(+1.75%)
Jan 07, 2021	18.65	18.65	17.89	18.24	40,814	-0.24(-1.30%)
Jan 06, 2021	17.85	18.82	17.66	18.48	60,542	+0.71(+4.00%)
Jan 05, 2021	17.11	18.18	17.11	17.77	45,313	+0.66(+3.86%)

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.