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, 2023 0.2988 0.3019 0.2950 0.3012 302,761 +0.00(+0.33%)
Oct 30, 2023 0.3000 0.3050 0.2950 0.3002 263,231 +0.00(+0.07%)
Oct 27, 2023 0.3248 0.3248 0.2941 0.3000 505,811 -0.01(-3.54%)
Oct 26, 2023 0.3293 0.3293 0.3023 0.3110 178,107 -0.01(-3.42%)
Oct 25, 2023 0.3400 0.3520 0.2800 0.3220 902,421 -0.02(-6.67%)
Oct 24, 2023 0.3784 0.3899 0.3401 0.3450 304,806 -0.03(-7.46%)
Oct 23, 2023 0.3748 0.3769 0.3601 0.3728 218,886 -0.00(-1.22%)
Oct 20, 2023 0.3457 0.3798 0.3452 0.3774 298,733 +0.01(+2.03%)
Oct 19, 2023 0.3922 0.4020 0.3422 0.3699 374,039 -0.03(-6.80%)
Oct 18, 2023 0.3900 0.4086 0.3802 0.3969 463,204 -0.01(-2.72%)
Oct 17, 2023 0.3800 0.4350 0.3700 0.4080 1,043,920 +0.03(+7.26%)
Oct 16, 2023 0.3300 0.4000 0.3207 0.3804 1,388,316 +0.08(+25.96%)
Oct 13, 2023 0.3051 0.3328 0.3000 0.3020 1,037,058 -0.00(-0.98%)
Oct 12, 2023 0.3200 0.3360 0.3005 0.3050 1,733,904 -0.04(-11.21%)
Oct 11, 2023 0.3832 0.3889 0.3400 0.3435 3,296,226 -0.09(-20.58%)
Oct 10, 2023 0.4583 0.6072 0.4113 0.4325 38,619,900 +0.08(+23.57%)
Oct 09, 2023 0.3300 0.3779 0.3150 0.3500 353,299 +0.05(+14.90%)
Oct 06, 2023 0.3000 0.3198 0.3000 0.3046 89,933 +0.01(+3.57%)
Oct 05, 2023 0.3375 0.3375 0.2700 0.2941 208,940 -0.04(-10.88%)
Oct 04, 2023 0.3300 0.3389 0.3230 0.3300 42,284 -0.01(-2.22%)
Oct 03, 2023 0.3700 0.3700 0.3301 0.3375 149,837 -0.02(-4.66%)
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.