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

Intrusion Inc (NQ: INTZ )

1.610 +0.090 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.