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: 4:00 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2023 3.540 3.600 3.530 3.530 72,559 -0.01(-0.28%)
Jan 31, 2023 3.740 3.740 3.500 3.540 37,031 +0.01(+0.28%)
Jan 30, 2023 3.790 3.860 3.440 3.530 17,879 -0.37(-9.49%)
Jan 27, 2023 3.770 3.960 3.690 3.900 22,316 +0.15(+4.00%)
Jan 26, 2023 3.360 3.750 3.360 3.750 32,407 +0.50(+15.38%)
Jan 25, 2023 3.140 3.250 3.140 3.250 4,979 +0.07(+2.20%)
Jan 24, 2023 2.940 3.180 2.740 3.180 10,937 +0.28(+9.47%)
Jan 23, 2023 2.870 2.905 2.790 2.905 6,849 +0.04(+1.57%)
Jan 20, 2023 2.760 2.880 2.760 2.860 5,677 +0.17(+6.32%)
Jan 19, 2023 2.800 2.800 2.690 2.690 21,755 -0.09(-3.24%)
Jan 18, 2023 3.050 3.050 2.780 2.780 16,050 -0.11(-3.81%)
Jan 17, 2023 3.000 3.000 2.787 2.890 25,035 -0.02(-0.69%)
Jan 13, 2023 3.010 3.057 2.830 2.910 29,941 -0.04(-1.36%)
Jan 12, 2023 2.980 3.050 2.920 2.950 17,691 +0.03(+1.03%)
Jan 11, 2023 3.150 3.150 2.920 2.920 9,871 -0.21(-6.71%)
Jan 10, 2023 3.050 3.130 3.045 3.130 4,236 +0.07(+2.29%)
Jan 09, 2023 2.930 3.150 2.890 3.060 12,087 -0.07(-2.24%)
Jan 06, 2023 3.100 3.190 3.065 3.130 48,912 +0.04(+1.29%)
Jan 05, 2023 3.180 3.310 2.981 3.090 15,019 -0.21(-6.36%)
Jan 04, 2023 3.020 3.300 3.010 3.300 14,415 +0.11(+3.45%)
Jan 03, 2023 3.260 3.260 2.945 3.190 3,747 +0.03(+0.95%)
Dec 30, 2022 2.620 3.250 2.610 3.160 40,043 +0.49(+18.35%)
Dec 29, 2022 2.530 2.843 2.530 2.670 20,243 +0.16(+6.37%)
Dec 28, 2022 2.905 2.905 2.485 2.510 76,100 -0.28(-10.04%)
Dec 27, 2022 2.810 2.943 2.760 2.790 31,032 -0.04(-1.41%)
Dec 23, 2022 2.760 3.100 2.760 2.830 29,835 +0.03(+1.07%)
Dec 22, 2022 2.820 3.045 2.720 2.800 31,430 -0.15(-5.08%)
Dec 21, 2022 2.780 3.310 2.780 2.950 31,923 +0.15(+5.36%)
Dec 20, 2022 3.140 3.210 2.700 2.800 51,513 -0.42(-13.04%)
Dec 19, 2022 3.150 3.530 3.106 3.220 25,128 -0.02(-0.62%)
Dec 16, 2022 3.440 3.540 3.240 3.240 18,342 -0.21(-6.09%)
Dec 15, 2022 3.440 3.590 3.440 3.450 17,284 +0.00(+0.00%)
Dec 14, 2022 3.600 3.660 3.392 3.450 8,786 -0.25(-6.76%)
Dec 13, 2022 3.840 4.080 3.610 3.700 23,677 -0.13(-3.39%)
Dec 12, 2022 3.770 3.830 3.510 3.830 7,627 +0.05(+1.32%)
Dec 09, 2022 3.810 3.950 3.750 3.780 16,056 -0.14(-3.57%)
Dec 08, 2022 4.000 4.000 3.784 3.920 31,456 -0.03(-0.76%)
Dec 07, 2022 3.680 4.070 3.580 3.950 41,939 +0.38(+10.64%)
Dec 06, 2022 3.570 3.700 3.490 3.570 16,102 +0.02(+0.56%)
Dec 05, 2022 3.020 3.550 2.960 3.550 62,244 +0.56(+18.73%)
Dec 02, 2022 3.010 3.010 2.960 2.990 5,381 -0.03(-0.99%)
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.