Indicators

Intrusion Inc (NQ: INTZ )

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.200	2.430	2.120	2.420	16,800	+0.20(+9.01%)
Feb 27, 2023	2.270	2.350	2.110	2.220	43,850	-0.01(-0.45%)
Feb 24, 2023	2.450	2.450	2.220	2.230	38,955	-0.22(-8.98%)
Feb 23, 2023	2.600	2.600	2.450	2.450	6,483	-0.06(-2.39%)
Feb 22, 2023	2.540	2.640	2.510	2.510	13,999	-0.07(-2.71%)
Feb 21, 2023	2.700	2.780	2.570	2.580	18,908	-0.19(-6.86%)
Feb 17, 2023	2.750	2.815	2.750	2.770	8,501	-0.02(-0.72%)
Feb 16, 2023	2.720	2.838	2.720	2.790	16,251	+0.03(+1.08%)
Feb 15, 2023	2.810	2.810	2.730	2.760	6,049	-0.05(-1.78%)
Feb 14, 2023	2.810	2.880	2.750	2.810	18,652	-0.03(-1.06%)
Feb 13, 2023	3.000	3.007	2.840	2.840	12,748	-0.14(-4.54%)
Feb 10, 2023	3.050	3.050	2.920	2.975	9,473	-0.15(-4.65%)
Feb 09, 2023	3.090	3.120	2.940	3.120	12,831	+0.18(+6.12%)
Feb 08, 2023	2.950	3.086	2.920	2.940	13,987	-0.11(-3.61%)
Feb 07, 2023	3.050	3.145	2.890	3.050	20,696	-0.15(-4.69%)
Feb 06, 2023	3.290	3.445	3.160	3.200	28,418	-0.28(-8.05%)
Feb 03, 2023	3.480	3.570	3.408	3.480	20,415	-0.01(-0.20%)
Feb 02, 2023	3.670	3.680	3.450	3.487	18,249	-0.04(-1.22%)

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.