Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.00	27.29	18.89	24.38	917,900	+5.61(+29.89%)
Feb 25, 2021	20.28	20.95	18.51	18.77	125,980	-1.29(-6.43%)
Feb 24, 2021	20.73	21.90	19.56	20.06	110,594	-0.72(-3.46%)
Feb 23, 2021	20.33	21.14	19.00	20.78	208,740	-0.50(-2.35%)
Feb 22, 2021	21.51	22.63	20.80	21.28	78,195	-0.47(-2.16%)
Feb 19, 2021	22.56	22.97	21.52	21.75	61,700	-0.13(-0.59%)
Feb 18, 2021	22.07	22.71	21.71	21.88	123,402	-0.87(-3.82%)
Feb 17, 2021	22.57	24.17	22.20	22.75	137,481	-0.43(-1.86%)
Feb 16, 2021	23.50	23.78	22.10	23.18	136,364	+0.03(+0.13%)
Feb 12, 2021	23.65	24.48	22.80	23.15	74,300	-0.42(-1.78%)
Feb 11, 2021	25.50	26.15	22.33	23.57	176,597	-1.50(-5.98%)
Feb 10, 2021	28.00	28.25	24.50	25.07	145,068	-2.63(-9.49%)
Feb 09, 2021	26.00	27.70	25.95	27.70	140,607	+1.75(+6.74%)
Feb 08, 2021	26.16	26.89	24.60	25.95	191,509	+0.74(+2.94%)
Feb 05, 2021	24.50	26.08	24.25	25.21	184,600	+0.76(+3.11%)
Feb 04, 2021	23.93	24.57	23.34	24.45	79,227	+1.15(+4.94%)
Feb 03, 2021	22.50	23.51	21.52	23.30	85,187	+1.11(+5.00%)
Feb 02, 2021	21.90	22.23	21.13	22.19	65,018	+0.79(+3.69%)

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.