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 (%)
Jul 29, 2022	3.890	3.990	3.890	3.970	26,674	+0.08(+2.06%)
Jul 28, 2022	3.840	3.940	3.840	3.890	68,379	+0.01(+0.26%)
Jul 27, 2022	3.940	3.940	3.806	3.880	14,785	+0.11(+2.92%)
Jul 26, 2022	3.770	3.815	3.761	3.770	8,676	+0.02(+0.53%)
Jul 25, 2022	3.910	3.910	3.750	3.750	19,701	-0.01(-0.27%)
Jul 22, 2022	3.894	3.894	3.752	3.760	10,486	-0.14(-3.47%)
Jul 21, 2022	3.810	3.916	3.761	3.895	11,263	+0.08(+2.23%)
Jul 20, 2022	4.020	4.020	3.780	3.810	14,297	+0.00(+0.00%)
Jul 19, 2022	3.760	3.910	3.760	3.810	18,922	-0.02(-0.52%)
Jul 18, 2022	3.880	3.946	3.620	3.830	23,886	+0.03(+0.79%)
Jul 15, 2022	3.850	4.200	3.730	3.800	50,170	-0.05(-1.30%)
Jul 14, 2022	4.130	4.183	3.760	3.850	32,990	-0.37(-8.77%)
Jul 13, 2022	4.120	4.300	4.120	4.220	52,018	-0.11(-2.54%)
Jul 12, 2022	4.290	5.474	4.230	4.330	227,416	+0.14(+3.34%)
Jul 11, 2022	3.870	4.190	3.870	4.190	33,523	+0.31(+7.99%)
Jul 08, 2022	3.800	3.939	3.800	3.880	28,340	+0.09(+2.37%)
Jul 07, 2022	3.760	3.910	3.760	3.790	22,309	+0.02(+0.53%)
Jul 06, 2022	3.950	3.950	3.770	3.770	12,422	-0.20(-5.04%)
Jul 05, 2022	3.870	3.970	3.810	3.970	11,676	+0.13(+3.39%)

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.