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 31, 2023	3.740	3.740	3.500	3.540	37,031	+0.01(+0.28%)
Jan 30, 2023	3.790	3.860	3.440	3.530	17,879	-0.37(-9.49%)
Jan 27, 2023	3.770	3.960	3.690	3.900	22,316	+0.15(+4.00%)
Jan 26, 2023	3.360	3.750	3.360	3.750	32,407	+0.50(+15.38%)
Jan 25, 2023	3.140	3.250	3.140	3.250	4,979	+0.07(+2.20%)
Jan 24, 2023	2.940	3.180	2.740	3.180	10,937	+0.28(+9.47%)
Jan 23, 2023	2.870	2.905	2.790	2.905	6,849	+0.04(+1.57%)
Jan 20, 2023	2.760	2.880	2.760	2.860	5,677	+0.17(+6.32%)
Jan 19, 2023	2.800	2.800	2.690	2.690	21,755	-0.09(-3.24%)
Jan 18, 2023	3.050	3.050	2.780	2.780	16,050	-0.11(-3.81%)
Jan 17, 2023	3.000	3.000	2.787	2.890	25,035	-0.02(-0.69%)
Jan 13, 2023	3.010	3.057	2.830	2.910	29,941	-0.04(-1.36%)
Jan 12, 2023	2.980	3.050	2.920	2.950	17,691	+0.03(+1.03%)
Jan 11, 2023	3.150	3.150	2.920	2.920	9,871	-0.21(-6.71%)
Jan 10, 2023	3.050	3.130	3.045	3.130	4,236	+0.07(+2.29%)
Jan 09, 2023	2.930	3.150	2.890	3.060	12,087	-0.07(-2.24%)
Jan 06, 2023	3.100	3.190	3.065	3.130	48,912	+0.04(+1.29%)
Jan 05, 2023	3.180	3.310	2.981	3.090	15,019	-0.21(-6.36%)
Jan 04, 2023	3.020	3.300	3.010	3.300	14,415	+0.11(+3.45%)

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.