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 28, 2022	3.520	3.597	3.340	3.580	149,423	+0.05(+1.42%)
Feb 25, 2022	3.750	3.670	3.270	3.530	1,346,578	-0.22(-5.87%)
Feb 24, 2022	2.960	3.960	2.870	3.750	1,604,859	+0.73(+24.17%)
Feb 23, 2022	3.290	3.335	3.000	3.020	100,580	-0.27(-8.21%)
Feb 22, 2022	3.530	3.680	3.290	3.290	35,143	-0.20(-5.73%)
Feb 18, 2022				3.490	0	+0.05(+1.45%)
Feb 17, 2022	3.590	3.680	3.440	3.440	28,298	-0.24(-6.52%)
Feb 16, 2022	3.800	3.870	3.640	3.680	47,064	-0.20(-5.15%)
Feb 15, 2022	3.590	3.910	3.560	3.880	91,296	+0.33(+9.30%)
Feb 14, 2022	3.590	3.740	3.480	3.550	31,552	-0.09(-2.47%)
Feb 11, 2022	3.600	3.700	3.450	3.640	61,555	+0.04(+1.11%)
Feb 10, 2022	3.350	3.660	3.350	3.600	29,875	+0.17(+4.96%)
Feb 09, 2022	3.720	3.890	3.280	3.430	271,407	-0.27(-7.30%)
Feb 08, 2022	3.660	3.750	3.505	3.700	19,366	+0.06(+1.65%)
Feb 07, 2022	3.470	3.700	3.430	3.640	41,590	+0.20(+5.81%)
Feb 04, 2022	3.300	3.540	3.080	3.440	52,404	+0.16(+4.88%)
Feb 03, 2022	3.240	3.350		3.280	32,278	-0.03(-0.91%)
Feb 02, 2022	3.590	3.590	3.270	3.310	14,951	-0.28(-7.80%)

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.