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 (%)
Dec 31, 2021 3.520 3.650 3.430 3.440 146,517 -0.14(-3.91%)
Dec 30, 2021 3.510 3.640 3.480 3.580 128,035 +0.02(+0.56%)
Dec 29, 2021 3.510 3.610 3.400 3.560 101,613 +0.03(+0.85%)
Dec 28, 2021 3.640 3.797 3.530 3.530 128,925 -0.13(-3.55%)
Dec 27, 2021 3.890 4.000 3.600 3.660 136,812 -0.23(-5.91%)
Dec 23, 2021 3.990 4.025 3.770 3.890 105,418 -0.12(-2.99%)
Dec 22, 2021 3.900 4.090 3.900 4.010 94,180 +0.16(+4.16%)
Dec 21, 2021 4.000 4.060 3.850 3.850 98,790 -0.09(-2.28%)
Dec 20, 2021 3.980 4.063 3.940 3.940 52,660 -0.07(-1.75%)
Dec 17, 2021 4.030 4.150 3.956 4.010 97,458 -0.05(-1.23%)
Dec 16, 2021 4.090 4.200 3.970 4.060 118,805 +0.01(+0.25%)
Dec 15, 2021 4.150 4.170 3.890 4.050 93,917 -0.12(-2.88%)
Dec 14, 2021 4.170 4.200 3.850 4.170 126,978 +0.20(+5.04%)
Dec 13, 2021 3.860 4.060 3.818 3.970 95,615 +0.07(+1.79%)
Dec 10, 2021 3.970 4.070 3.860 3.900 50,293 -0.13(-3.23%)
Dec 09, 2021 4.000 4.050 3.760 4.030 83,972 +0.01(+0.25%)
Dec 08, 2021 3.620 4.060 3.620 4.020 175,960 +0.34(+9.24%)
Dec 07, 2021 3.310 3.780 3.310 3.680 95,923 +0.40(+12.20%)
Dec 06, 2021 3.400 3.461 3.260 3.280 124,881 -0.13(-3.81%)
Dec 03, 2021 3.480 3.535 3.270 3.410 69,625 -0.09(-2.57%)
Dec 02, 2021 3.460 3.555 3.050 3.500 183,088 +0.04(+1.16%)
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.