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 (%)
Nov 30, 2023 0.3300 0.3498 0.3161 0.3375 193,138 +0.00(+1.29%)
Nov 29, 2023 0.3600 0.3799 0.3304 0.3332 301,995 -0.03(-7.44%)
Nov 28, 2023 0.3727 0.3990 0.3502 0.3600 387,014 +0.02(+4.44%)
Nov 27, 2023 0.3478 0.3689 0.3401 0.3447 349,921 +0.00(+0.23%)
Nov 24, 2023 0.3500 0.3500 0.3301 0.3439 73,948 -0.00(-0.03%)
Nov 22, 2023 0.3401 0.3520 0.3301 0.3440 156,799 -0.00(-0.29%)
Nov 21, 2023 0.3620 0.3699 0.3150 0.3450 416,721 -0.02(-4.75%)
Nov 20, 2023 0.3790 0.3878 0.3601 0.3622 434,490 -0.02(-4.33%)
Nov 17, 2023 0.4100 0.4101 0.3650 0.3786 618,357 -0.04(-8.77%)
Nov 16, 2023 0.4100 0.4450 0.4000 0.4150 954,905 +0.00(+1.19%)
Nov 15, 2023 0.4400 0.4649 0.4050 0.4101 1,830,992 -0.12(-22.61%)
Nov 14, 2023 0.4349 0.5299 0.4201 0.5299 1,167,082 +0.11(+26.41%)
Nov 13, 2023 0.4751 0.4800 0.3500 0.4192 1,526,896 -0.06(-12.48%)
Nov 10, 2023 0.5001 0.6200 0.4401 0.4790 3,878,716 -0.01(-2.64%)
Nov 09, 2023 0.4200 0.5000 0.3702 0.4920 4,030,692 +0.08(+17.99%)
Nov 08, 2023 0.3238 0.4184 0.3121 0.4170 5,634,351 +0.12(+39.00%)
Nov 07, 2023 0.3160 0.3199 0.2810 0.3000 2,526,202 -0.01(-2.60%)
Nov 06, 2023 0.3289 0.3290 0.3011 0.3080 209,689 -0.02(-5.95%)
Nov 03, 2023 0.3100 0.3399 0.3030 0.3275 672,868 +0.02(+7.73%)
Nov 02, 2023 0.3000 0.3111 0.2949 0.3040 587,498 +0.01(+2.60%)
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.