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, 2022 3.000 3.084 2.904 3.070 29,865 +0.04(+1.32%)
Nov 29, 2022 3.240 3.350 2.891 3.030 68,253 -0.32(-9.55%)
Nov 28, 2022 3.400 3.400 3.240 3.350 15,796 -0.09(-2.62%)
Nov 25, 2022 3.280 3.440 3.280 3.440 2,610 +0.14(+4.24%)
Nov 23, 2022 3.200 3.300 3.160 3.300 12,901 +0.16(+5.10%)
Nov 22, 2022 3.170 3.230 3.110 3.140 12,358 -0.01(-0.32%)
Nov 21, 2022 3.300 3.300 3.127 3.150 12,529 -0.04(-1.25%)
Nov 18, 2022 3.393 3.393 3.085 3.190 15,193 -0.21(-6.18%)
Nov 17, 2022 3.360 3.400 3.300 3.400 3,122 +0.01(+0.29%)
Nov 16, 2022 3.450 3.540 3.200 3.390 14,803 -0.14(-3.97%)
Nov 15, 2022 3.120 3.610 3.120 3.530 23,147 +0.38(+12.06%)
Nov 14, 2022 3.280 3.351 3.130 3.150 32,679 -0.34(-9.74%)
Nov 11, 2022 3.410 3.637 3.410 3.490 18,905 +0.04(+1.16%)
Nov 10, 2022 3.160 3.450 3.130 3.450 13,377 +0.33(+10.58%)
Nov 09, 2022 3.720 3.730 3.120 3.120 60,745 -0.61(-16.35%)
Nov 08, 2022 4.200 4.200 3.720 3.730 50,133 -0.44(-10.55%)
Nov 07, 2022 4.450 4.450 4.100 4.170 31,218 -0.32(-7.13%)
Nov 04, 2022 4.470 4.590 4.360 4.490 37,649 -0.01(-0.22%)
Nov 03, 2022 4.680 4.755 4.460 4.500 23,705 -0.22(-4.66%)
Nov 02, 2022 4.989 4.990 4.720 4.720 7,849 -0.22(-4.45%)
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.