Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.7300	0.8999	0.7200	0.8100	302,685	+0.10(+14.88%)
Aug 30, 2023	0.7041	0.7225	0.6800	0.7051	303,106	+0.02(+2.19%)
Aug 29, 2023	0.6700	0.6999	0.6520	0.6900	284,208	+0.01(+0.74%)
Aug 28, 2023	0.6712	0.7600	0.6700	0.6849	212,202	+0.01(+2.22%)
Aug 25, 2023	0.6867	0.6867	0.6600	0.6700	138,677	-0.01(-1.47%)
Aug 24, 2023	0.7700	0.7999	0.6700	0.6800	175,339	-0.07(-9.63%)
Aug 23, 2023	0.7470	0.7560	0.7001	0.7525	247,404	+0.02(+3.08%)
Aug 22, 2023	0.7500	0.7500	0.6000	0.7300	407,522	-0.01(-0.82%)
Aug 21, 2023	0.7757	0.7869	0.7005	0.7360	129,417	-0.02(-3.16%)
Aug 18, 2023	0.7708	0.7724	0.7501	0.7600	128,332	-0.01(-1.53%)
Aug 17, 2023	0.8858	0.8858	0.7700	0.7718	156,136	-0.09(-10.25%)
Aug 16, 2023	0.8600	0.8700	0.8500	0.8599	117,364	-0.01(-1.16%)
Aug 15, 2023	0.9800	0.9800	0.8550	0.8700	183,027	-0.13(-13.00%)
Aug 14, 2023	0.9700	1.000	0.9023	1.000	379,710	-0.02(-1.96%)
Aug 11, 2023	1.030	1.030	1.010	1.020	216,923	-0.01(-0.97%)
Aug 10, 2023	1.050	1.060	1.001	1.030	143,473	-0.01(-0.96%)
Aug 09, 2023	1.040	1.060	1.030	1.040	115,649	+0.01(+0.97%)
Aug 08, 2023	1.040	1.040	1.020	1.030	170,502	+0.01(+0.98%)
Aug 07, 2023	1.060	1.060	1.000	1.020	122,672	+0.00(+0.00%)
Aug 04, 2023	1.020	1.020	1.010	1.020	86,209	+0.01(+0.99%)
Aug 03, 2023	1.010	1.020	1.001	1.010	87,335	+0.00(+0.00%)
Aug 02, 2023	1.020	1.020	1.000	1.010	146,926	-0.01(-0.98%)

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.

Intrusion Inc (NQ: INTZ )

Historical Prices

Sections

Services

Log In Using Your Account

Intrusion Inc (NQ: INTZ )

Historical Prices

Sections

Services