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

Intrusion Inc (NQ: INTZ )

1.830 +0.220 (+13.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2021 3.910 3.950 3.560 3.560 102,759 -0.41(-10.33%)
Nov 29, 2021 3.980 4.050 3.740 3.970 142,297 -0.04(-1.00%)
Nov 26, 2021 4.040 4.060 3.850 4.010 57,375 -0.03(-0.74%)
Nov 24, 2021 3.810 4.040 3.750 4.040 92,049 +0.21(+5.48%)
Nov 23, 2021 3.700 3.870 3.540 3.830 158,141 +0.18(+4.93%)
Nov 22, 2021 3.760 3.800 3.520 3.650 202,164 -0.19(-4.95%)
Nov 19, 2021 3.790 3.890 3.700 3.840 70,034 +0.15(+4.07%)
Nov 18, 2021 3.880 3.730 3.690 3.690 215,421 -0.21(-5.38%)
Nov 17, 2021 4.030 4.220 3.800 3.900 172,101 -0.21(-5.11%)
Nov 16, 2021 4.310 4.310 3.850 4.110 313,137 -0.20(-4.64%)
Nov 15, 2021 4.310 4.450 4.100 4.310 292,247 -0.19(-4.22%)
Nov 12, 2021 4.200 4.790 4.050 4.500 1,801,888 +0.73(+19.21%)
Nov 11, 2021 3.790 3.980 3.670 3.775 216,171 +0.03(+0.94%)
Nov 10, 2021 3.690 3.740 117,712 -0.00(-0.13%)
Nov 09, 2021 3.860 3.880 3.600 3.745 173,951 -0.15(-3.97%)
Nov 08, 2021 3.860 4.050 3.690 3.900 188,148 +0.05(+1.30%)
Nov 05, 2021 4.200 4.200 3.810 3.850 91,160 -0.30(-7.23%)
Nov 04, 2021 4.430 4.510 3.890 4.150 134,811 -0.32(-7.16%)
Nov 03, 2021 4.330 4.470 4.180 4.470 120,752 +0.13(+3.00%)
Nov 02, 2021 4.080 4.380 3.890 4.340 144,349 +0.31(+7.69%)
Nov 01, 2021 3.940 4.090 3.830 4.030 78,683 +0.09(+2.28%)
Oct 29, 2021 3.870 4.080 3.860 3.940 76,317 +0.00(+0.00%)
Oct 28, 2021 3.740 4.100 3.940 148,224 +0.13(+3.41%)
Oct 27, 2021 3.740 3.958 3.727 3.810 70,855 +0.00(+0.00%)
Oct 26, 2021 3.800 3.810 158,423 +0.06(+1.60%)
Oct 25, 2021 3.610 3.820 3.580 3.750 78,379 +0.12(+3.31%)
Oct 22, 2021 3.560 3.640 3.500 3.630 77,427 -0.02(-0.55%)
Oct 21, 2021 3.730 3.780 3.560 3.650 113,163 -0.12(-3.18%)
Oct 20, 2021 3.840 3.840 3.660 3.770 54,605 -0.09(-2.33%)
Oct 19, 2021 3.900 3.900 3.700 3.860 53,024 -0.01(-0.26%)
Oct 18, 2021 3.880 3.880 3.630 3.870 86,256 +0.19(+5.16%)
Oct 15, 2021 3.720 3.867 3.640 3.680 77,958 -0.04(-1.08%)
Oct 14, 2021 3.900 3.940 3.600 3.720 81,925 -0.09(-2.36%)
Oct 13, 2021 3.600 3.830 3.580 3.810 58,944 +0.28(+7.93%)
Oct 12, 2021 3.620 3.690 3.500 3.530 119,207 -0.14(-3.81%)
Oct 11, 2021 3.720 3.820 3.612 3.670 42,479 -0.05(-1.34%)
Oct 08, 2021 3.890 4.000 3.700 3.720 85,761 -0.19(-4.86%)
Oct 07, 2021 3.990 4.100 3.870 3.910 102,251 -0.02(-0.51%)
Oct 06, 2021 3.860 3.990 3.850 3.930 52,278 -0.01(-0.25%)
Oct 05, 2021 3.750 4.147 3.750 3.940 217,822 +0.23(+6.20%)
Oct 04, 2021 3.940 4.000 3.670 3.710 113,988 -0.25(-6.31%)
Oct 01, 2021 4.060 4.100 3.770 3.960 135,803 -0.10(-2.46%)
Sep 30, 2021 3.800 4.100 3.660 4.060 218,221 +0.30(+7.98%)
Sep 29, 2021 4.000 4.075 3.720 3.760 265,719 -0.23(-5.76%)
Sep 28, 2021 4.230 4.260 3.951 3.990 193,808 -0.24(-5.67%)
Sep 27, 2021 4.440 4.440 4.050 4.230 490,369 -0.24(-5.37%)
Sep 24, 2021 4.340 4.510 4.240 4.470 183,796 +0.08(+1.82%)
Sep 23, 2021 4.030 4.410 4.030 4.390 184,146 +0.31(+7.60%)
Sep 22, 2021 4.050 4.149 4.020 4.080 79,673 -0.01(-0.24%)
Sep 21, 2021 4.070 4.250 4.010 4.090 152,093 +0.05(+1.24%)
Sep 20, 2021 4.130 4.280 3.970 4.040 170,795 -0.27(-6.26%)
Sep 17, 2021 4.150 4.310 4.000 4.310 664,269 +0.27(+6.68%)
Sep 16, 2021 4.180 4.175 3.980 4.040 233,778 -0.11(-2.65%)
Sep 15, 2021 4.080 4.240 4.000 4.150 127,232 +0.10(+2.47%)
Sep 14, 2021 4.140 4.170 4.000 4.050 203,553 -0.01(-0.25%)
Sep 13, 2021 4.260 4.260 3.940 4.060 417,259 -0.20(-4.69%)
Sep 10, 2021 4.560 4.582 4.250 4.260 194,811 -0.30(-6.58%)
Sep 09, 2021 5.050 5.100 4.440 4.560 487,424 -0.46(-9.16%)
Sep 08, 2021 4.440 5.030 4.360 5.020 1,752,515 +0.55(+12.30%)
Sep 07, 2021 4.500 4.500 4.300 4.470 81,313 +0.00(+0.00%)
Sep 03, 2021 4.510 4.580 4.400 4.470 108,467 -0.08(-1.76%)
Sep 02, 2021 4.410 4.700 4.360 4.550 192,463 +0.09(+2.02%)
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.