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

Intrusion Inc (NQ: INTZ )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2021 3.910 3.950 3.560 3.560 102,759 -0.41(-10.33%)
Nov 29, 2021 3.980 4.050 3.740 3.970 142,297 -0.04(-1.00%)
Nov 26, 2021 4.040 4.060 3.850 4.010 57,375 -0.03(-0.74%)
Nov 24, 2021 3.810 4.040 3.750 4.040 92,049 +0.21(+5.48%)
Nov 23, 2021 3.700 3.870 3.540 3.830 158,141 +0.18(+4.93%)
Nov 22, 2021 3.760 3.800 3.520 3.650 202,164 -0.19(-4.95%)
Nov 19, 2021 3.790 3.890 3.700 3.840 70,034 +0.15(+4.07%)
Nov 18, 2021 3.880 3.730 3.690 3.690 215,421 -0.21(-5.38%)
Nov 17, 2021 4.030 4.220 3.800 3.900 172,101 -0.21(-5.11%)
Nov 16, 2021 4.310 4.310 3.850 4.110 313,137 -0.20(-4.64%)
Nov 15, 2021 4.310 4.450 4.100 4.310 292,247 -0.19(-4.22%)
Nov 12, 2021 4.200 4.790 4.050 4.500 1,801,888 +0.73(+19.21%)
Nov 11, 2021 3.790 3.980 3.670 3.775 216,171 +0.03(+0.94%)
Nov 10, 2021 3.690 3.740 117,712 -0.00(-0.13%)
Nov 09, 2021 3.860 3.880 3.600 3.745 173,951 -0.15(-3.97%)
Nov 08, 2021 3.860 4.050 3.690 3.900 188,148 +0.05(+1.30%)
Nov 05, 2021 4.200 4.200 3.810 3.850 91,160 -0.30(-7.23%)
Nov 04, 2021 4.430 4.510 3.890 4.150 134,811 -0.32(-7.16%)
Nov 03, 2021 4.330 4.470 4.180 4.470 120,752 +0.13(+3.00%)
Nov 02, 2021 4.080 4.380 3.890 4.340 144,349 +0.31(+7.69%)
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.