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 23, 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 (%)
Dec 31, 2020 17.62 17.62 17.62 43,593 +0.10(+0.57%)
Dec 30, 2020 17.25 17.93 17.14 17.52 43,593 +0.20(+1.15%)
Dec 29, 2020 17.17 18.00 16.50 17.32 93,575 +0.07(+0.41%)
Dec 28, 2020 18.51 18.66 16.98 17.25 97,553 -1.36(-7.31%)
Dec 24, 2020 18.87 18.87 18.25 18.61 22,800 -0.48(-2.51%)
Dec 23, 2020 18.99 19.72 18.62 19.09 137,695 +0.10(+0.53%)
Dec 22, 2020 18.73 19.28 18.08 18.99 232,068 +0.31(+1.66%)
Dec 21, 2020 17.95 18.95 16.76 18.68 161,661 +0.73(+4.07%)
Dec 18, 2020 17.61 19.00 17.00 17.95 704,100 +0.40(+2.28%)
Dec 17, 2020 16.05 17.55 16.05 17.55 162,570 +1.50(+9.35%)
Dec 16, 2020 16.10 16.10 15.43 16.05 103,738 -0.02(-0.12%)
Dec 15, 2020 16.32 16.32 15.20 16.07 69,895 +0.17(+1.07%)
Dec 14, 2020 14.59 15.90 14.47 15.90 180,555 +1.40(+9.66%)
Dec 11, 2020 14.65 14.87 14.16 14.50 32,400 -0.15(-1.02%)
Dec 10, 2020 15.25 15.25 14.00 14.65 84,792 +0.59(+4.20%)
Dec 09, 2020 14.05 14.43 13.90 14.06 76,964 +0.05(+0.36%)
Dec 08, 2020 13.90 14.92 13.63 14.01 67,982 +0.10(+0.72%)
Dec 07, 2020 17.80 17.90 13.17 13.91 203,531 -3.90(-21.90%)
Dec 04, 2020 16.01 17.81 16.00 17.81 125,800 +1.71(+10.62%)
Dec 03, 2020 14.37 16.90 14.00 16.10 159,989 +1.90(+13.38%)
Dec 02, 2020 13.95 14.35 13.50 14.20 58,319 +0.20(+1.43%)
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.