Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Oct 31, 2022 5.020 5.100 4.940 4.980 54,330 -0.12(-2.35%)
Oct 28, 2022 4.920 5.120 4.920 5.100 22,339 +0.09(+1.80%)
Oct 27, 2022 4.950 5.050 4.950 5.010 23,412 +0.03(+0.60%)
Oct 26, 2022 5.120 5.120 4.834 4.980 22,735 -0.14(-2.73%)
Oct 25, 2022 5.170 5.190 4.960 5.120 28,782 -0.06(-1.16%)
Oct 24, 2022 5.290 5.340 5.087 5.180 43,542 +0.01(+0.19%)
Oct 21, 2022 4.860 5.190 4.830 5.170 21,492 +0.17(+3.40%)
Oct 20, 2022 5.160 5.240 5.000 5.000 10,345 -0.16(-3.10%)
Oct 19, 2022 5.110 5.290 4.940 5.160 21,322 -0.08(-1.53%)
Oct 18, 2022 5.260 5.260 4.960 5.240 32,676 +0.03(+0.58%)
Oct 17, 2022 5.340 5.340 4.780 5.210 55,550 +0.10(+1.96%)
Oct 14, 2022 4.860 5.450 4.860 5.110 56,658 +0.16(+3.23%)
Oct 13, 2022 4.790 4.990 4.755 4.950 109,412 +0.13(+2.70%)
Oct 12, 2022 4.710 4.960 4.710 4.820 17,827 +0.09(+1.90%)
Oct 11, 2022 5.770 5.770 4.700 4.730 46,553 -0.80(-14.47%)
Oct 10, 2022 5.300 5.610 5.300 5.530 27,211 +0.20(+3.75%)
Oct 07, 2022 5.280 5.480 5.160 5.330 27,700 -0.11(-2.02%)
Oct 06, 2022 4.910 5.500 4.810 5.440 43,769 +0.53(+10.79%)
Oct 05, 2022 4.950 5.150 4.900 4.910 14,573 -0.01(-0.20%)
Oct 04, 2022 4.840 5.000 4.780 4.920 17,331 +0.19(+4.02%)
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.