Indicators

Intrusion Inc (NQ: INTZ )

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.080	1.080	1.020	1.050	182,709	-0.01(-1.41%)
Jul 28, 2023	1.060	1.077	1.030	1.065	109,768	+0.00(+0.47%)
Jul 27, 2023	1.050	1.071	1.040	1.060	54,085	+0.01(+0.95%)
Jul 26, 2023	1.090	1.090	1.030	1.050	91,329	-0.02(-1.87%)
Jul 25, 2023	1.070	1.100	1.000	1.070	224,050	+0.04(+3.88%)
Jul 24, 2023	1.090	1.090	1.010	1.030	82,238	-0.02(-1.90%)
Jul 21, 2023	1.060	1.070	1.030	1.050	67,152	+0.01(+0.96%)
Jul 20, 2023	1.070	1.070	1.010	1.040	114,016	-0.01(-0.95%)
Jul 19, 2023	1.050	1.060	0.9900	1.050	325,590	+0.03(+2.94%)
Jul 18, 2023	1.020	1.070	0.9800	1.020	143,242	-0.05(-4.67%)
Jul 17, 2023	1.100	1.120	0.9900	1.070	484,090	-0.03(-2.73%)
Jul 14, 2023	1.170	1.170	1.070	1.100	71,760	-0.01(-0.90%)
Jul 13, 2023	1.100	1.150	1.070	1.110	158,365	+0.04(+3.74%)
Jul 12, 2023	1.090	1.110	1.060	1.070	120,268	-0.03(-2.73%)
Jul 11, 2023	1.100	1.120	1.090	1.100	113,788	-0.01(-1.35%)
Jul 10, 2023	1.110	1.120	1.090	1.115	124,980	+0.02(+2.29%)
Jul 07, 2023	1.160	1.180	1.080	1.090	200,123	-0.09(-7.63%)
Jul 06, 2023	1.210	1.218	1.160	1.180	104,340	-0.03(-2.48%)
Jul 05, 2023	1.240	1.250	1.190	1.210	217,031	-0.02(-1.63%)

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.