Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.700 +0.070 (+4.29%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Mar 31, 2021 19.75 25.57 19.54 23.37 674,480 +3.71(+18.87%)
Mar 30, 2021 20.91 20.99 19.00 19.66 316,407 -1.28(-6.11%)
Mar 29, 2021 22.99 23.00 20.50 20.94 144,728 -2.11(-9.15%)
Mar 26, 2021 24.00 24.81 21.67 23.05 197,100 -0.83(-3.48%)
Mar 25, 2021 23.84 25.01 23.00 23.88 133,340 -0.12(-0.50%)
Mar 24, 2021 28.37 28.78 23.91 24.00 153,992 -3.12(-11.50%)
Mar 23, 2021 27.09 27.50 25.90 27.12 84,131 -0.32(-1.17%)
Mar 22, 2021 26.35 27.90 26.05 27.44 137,523 +0.60(+2.24%)
Mar 19, 2021 24.41 26.97 23.58 26.84 554,100 +3.37(+14.36%)
Mar 18, 2021 25.70 26.00 23.37 23.47 134,753 -2.23(-8.68%)
Mar 17, 2021 26.16 26.70 24.71 25.70 249,946 -0.97(-3.64%)
Mar 16, 2021 27.00 27.77 25.30 26.67 209,713 -0.31(-1.15%)
Mar 15, 2021 23.40 29.90 23.22 26.98 541,720 +3.62(+15.50%)
Mar 12, 2021 23.24 25.00 23.19 23.36 299,000 +0.86(+3.82%)
Mar 11, 2021 23.66 24.75 20.73 22.50 222,276 -0.94(-4.01%)
Mar 10, 2021 21.15 23.95 20.66 23.44 249,319 +2.75(+13.29%)
Mar 09, 2021 20.41 21.50 20.19 20.69 167,605 +1.14(+5.83%)
Mar 08, 2021 18.00 21.25 17.88 19.55 179,987 +1.39(+7.65%)
Mar 05, 2021 18.50 19.48 17.61 18.16 237,000 -0.23(-1.25%)
Mar 04, 2021 18.74 19.70 17.55 18.39 304,006 -0.18(-0.97%)
Mar 03, 2021 23.48 23.48 18.30 18.57 334,796 -4.95(-21.05%)
Mar 02, 2021 22.59 24.25 22.10 23.52 128,224 +0.91(+4.02%)
Mar 01, 2021 24.65 24.92 21.88 22.61 251,666 -1.77(-7.26%)
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%)
Feb 01, 2021 21.23 22.28 20.77 21.40 91,792 +0.70(+3.38%)
Jan 29, 2021 21.75 22.98 20.30 20.70 163,000 -1.00(-4.61%)
Jan 28, 2021 22.07 24.28 20.80 21.70 189,351 +0.97(+4.68%)
Jan 27, 2021 23.42 23.42 20.20 20.73 242,278 -3.26(-13.59%)
Jan 26, 2021 25.20 25.20 23.68 23.99 114,680 -1.21(-4.80%)
Jan 25, 2021 25.15 25.20 24.06 25.20 125,558 +0.42(+1.69%)
Jan 22, 2021 24.12 25.34 23.85 24.78 105,800 +0.23(+0.94%)
Jan 21, 2021 25.35 25.49 24.07 24.55 175,096 +0.30(+1.24%)
Jan 20, 2021 25.50 25.85 23.77 24.25 191,742 -0.76(-3.04%)
Jan 19, 2021 24.01 26.00 23.75 25.01 305,190 +1.97(+8.55%)
Jan 15, 2021 25.42 25.89 22.28 23.04 217,800 -1.93(-7.73%)
Jan 14, 2021 25.37 27.64 22.73 24.97 383,318 +1.09(+4.56%)
Jan 13, 2021 21.47 24.69 20.31 23.88 444,486 +3.75(+18.63%)
Jan 12, 2021 17.34 21.78 17.20 20.13 342,512 +2.90(+16.83%)
Jan 11, 2021 18.36 18.36 16.89 17.23 91,062 -1.33(-7.17%)
Jan 08, 2021 18.01 20.32 17.99 18.56 248,500 +0.32(+1.75%)
Jan 07, 2021 18.65 18.65 17.89 18.24 40,814 -0.24(-1.30%)
Jan 06, 2021 17.85 18.82 17.66 18.48 60,542 +0.71(+4.00%)
Jan 05, 2021 17.11 18.18 17.11 17.77 45,313 +0.66(+3.86%)
Jan 04, 2021 17.88 17.88 16.90 17.11 116,655 -0.51(-2.89%)
Dec 31, 2020 17.62 17.62 17.62 43,593 +0.10(+0.57%)
Dec 30, 2020 17.25 17.93 17.14 17.52 43,593 +0.20(+1.15%)
Dec 29, 2020 17.17 18.00 16.50 17.32 93,575 +0.07(+0.41%)
Dec 28, 2020 18.51 18.66 16.98 17.25 97,553 -1.36(-7.31%)
Dec 24, 2020 18.87 18.87 18.25 18.61 22,800 -0.48(-2.51%)
Dec 23, 2020 18.99 19.72 18.62 19.09 137,695 +0.10(+0.53%)
Dec 22, 2020 18.73 19.28 18.08 18.99 232,068 +0.31(+1.66%)
Dec 21, 2020 17.95 18.95 16.76 18.68 161,661 +0.73(+4.07%)
Dec 18, 2020 17.61 19.00 17.00 17.95 704,100 +0.40(+2.28%)
Dec 17, 2020 16.05 17.55 16.05 17.55 162,570 +1.50(+9.35%)
Dec 16, 2020 16.10 16.10 15.43 16.05 103,738 -0.02(-0.12%)
Dec 15, 2020 16.32 16.32 15.20 16.07 69,895 +0.17(+1.07%)
Dec 14, 2020 14.59 15.90 14.47 15.90 180,555 +1.40(+9.66%)
Dec 11, 2020 14.65 14.87 14.16 14.50 32,400 -0.15(-1.02%)
Dec 10, 2020 15.25 15.25 14.00 14.65 84,792 +0.59(+4.20%)
Dec 09, 2020 14.05 14.43 13.90 14.06 76,964 +0.05(+0.36%)
Dec 08, 2020 13.90 14.92 13.63 14.01 67,982 +0.10(+0.72%)
Dec 07, 2020 17.80 17.90 13.17 13.91 203,531 -3.90(-21.90%)
Dec 04, 2020 16.01 17.81 16.00 17.81 125,800 +1.71(+10.62%)
Dec 03, 2020 14.37 16.90 14.00 16.10 159,989 +1.90(+13.38%)
Dec 02, 2020 13.95 14.35 13.50 14.20 58,319 +0.20(+1.43%)
Dec 01, 2020 12.66 14.00 12.26 14.00 70,276 +1.88(+15.51%)
Nov 30, 2020 13.50 13.50 11.34 12.12 103,332 -1.38(-10.22%)
Nov 27, 2020 13.30 13.73 13.06 13.50 33,200 +0.29(+2.20%)
Nov 25, 2020 13.24 13.41 12.93 13.21 28,900 -0.04(-0.30%)
Nov 24, 2020 13.29 13.52 13.00 13.25 56,820 +0.44(+3.43%)
Nov 23, 2020 12.95 13.64 12.50 12.81 39,673 +0.31(+2.48%)
Nov 20, 2020 12.49 14.73 12.26 12.50 188,800 -0.24(-1.92%)
Nov 19, 2020 11.60 13.05 11.60 12.74 58,179 +1.16(+10.06%)
Nov 18, 2020 10.92 11.90 10.92 11.58 130,686 +0.66(+6.04%)
Nov 17, 2020 10.75 11.04 10.25 10.92 49,364 +0.17(+1.58%)
Nov 16, 2020 11.95 11.95 10.56 10.75 50,629 +0.38(+3.66%)
Nov 13, 2020 10.50 11.34 9.900 10.37 170,700 -0.57(-5.21%)
Nov 12, 2020 11.11 11.11 10.72 10.94 25,921 -0.06(-0.55%)
Nov 11, 2020 10.64 11.10 10.56 11.00 88,933 +0.40(+3.77%)
Nov 10, 2020 10.35 10.60 10.01 10.60 38,970 +0.30(+2.91%)
Nov 09, 2020 10.70 11.48 10.03 10.30 53,632 -0.05(-0.48%)
Nov 06, 2020 10.99 10.99 10.14 10.35 32,500 -0.55(-5.05%)
Nov 05, 2020 10.35 11.00 10.35 10.90 24,509 +0.65(+6.34%)
Nov 04, 2020 10.09 10.25 9.900 10.25 45,087 +0.30(+3.02%)
Nov 03, 2020 9.900 10.34 9.650 9.950 36,996 +0.12(+1.22%)
Nov 02, 2020 10.34 10.34 9.740 9.830 76,275 -0.28(-2.77%)
Oct 30, 2020 10.20 10.30 9.700 10.11 109,800 -0.09(-0.88%)
Oct 29, 2020 10.38 10.48 10.00 10.20 68,705 -0.26(-2.49%)
Oct 28, 2020 10.40 10.63 10.18 10.46 55,606 +0.05(+0.48%)
Oct 27, 2020 10.67 10.67 10.25 10.41 84,282 -0.09(-0.86%)
Oct 26, 2020 10.92 11.10 10.40 10.50 75,652 -0.42(-3.85%)
Oct 23, 2020 11.26 11.26 10.85 10.92 49,800 -0.19(-1.71%)
Oct 22, 2020 11.00 11.35 11.00 11.11 57,187 +0.06(+0.54%)
Oct 21, 2020 11.42 11.53 10.90 11.05 66,526 -0.25(-2.21%)
Oct 20, 2020 11.38 11.50 10.55 11.30 158,490 +0.14(+1.25%)
Oct 19, 2020 10.85 11.22 10.85 11.16 70,213 +0.19(+1.73%)
Oct 16, 2020 11.27 11.30 10.73 10.97 74,300 -0.28(-2.49%)
Oct 15, 2020 11.40 11.40 10.93 11.25 67,006 +0.05(+0.45%)
Oct 14, 2020 11.00 12.80 11.00 11.20 223,751 +0.31(+2.85%)
Oct 13, 2020 10.77 11.40 10.50 10.89 120,348 +0.39(+3.71%)
Oct 12, 2020 9.900 11.36 9.695 10.50 348,032 +1.19(+12.78%)
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.