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 (%)
Dec 30, 2022 2.620 3.250 2.610 3.160 40,043 +0.49(+18.35%)
Dec 29, 2022 2.530 2.843 2.530 2.670 20,243 +0.16(+6.37%)
Dec 28, 2022 2.905 2.905 2.485 2.510 76,100 -0.28(-10.04%)
Dec 27, 2022 2.810 2.943 2.760 2.790 31,032 -0.04(-1.41%)
Dec 23, 2022 2.760 3.100 2.760 2.830 29,835 +0.03(+1.07%)
Dec 22, 2022 2.820 3.045 2.720 2.800 31,430 -0.15(-5.08%)
Dec 21, 2022 2.780 3.310 2.780 2.950 31,923 +0.15(+5.36%)
Dec 20, 2022 3.140 3.210 2.700 2.800 51,513 -0.42(-13.04%)
Dec 19, 2022 3.150 3.530 3.106 3.220 25,128 -0.02(-0.62%)
Dec 16, 2022 3.440 3.540 3.240 3.240 18,342 -0.21(-6.09%)
Dec 15, 2022 3.440 3.590 3.440 3.450 17,284 +0.00(+0.00%)
Dec 14, 2022 3.600 3.660 3.392 3.450 8,786 -0.25(-6.76%)
Dec 13, 2022 3.840 4.080 3.610 3.700 23,677 -0.13(-3.39%)
Dec 12, 2022 3.770 3.830 3.510 3.830 7,627 +0.05(+1.32%)
Dec 09, 2022 3.810 3.950 3.750 3.780 16,056 -0.14(-3.57%)
Dec 08, 2022 4.000 4.000 3.784 3.920 31,456 -0.03(-0.76%)
Dec 07, 2022 3.680 4.070 3.580 3.950 41,939 +0.38(+10.64%)
Dec 06, 2022 3.570 3.700 3.490 3.570 16,102 +0.02(+0.56%)
Dec 05, 2022 3.020 3.550 2.960 3.550 62,244 +0.56(+18.73%)
Dec 02, 2022 3.010 3.010 2.960 2.990 5,381 -0.03(-0.99%)
Dec 01, 2022 3.000 3.070 2.891 3.020 16,983 -0.05(-1.63%)
Nov 30, 2022 3.000 3.084 2.904 3.070 29,865 +0.04(+1.32%)
Nov 29, 2022 3.240 3.350 2.891 3.030 68,253 -0.32(-9.55%)
Nov 28, 2022 3.400 3.400 3.240 3.350 15,796 -0.09(-2.62%)
Nov 25, 2022 3.280 3.440 3.280 3.440 2,610 +0.14(+4.24%)
Nov 23, 2022 3.200 3.300 3.160 3.300 12,901 +0.16(+5.10%)
Nov 22, 2022 3.170 3.230 3.110 3.140 12,358 -0.01(-0.32%)
Nov 21, 2022 3.300 3.300 3.127 3.150 12,529 -0.04(-1.25%)
Nov 18, 2022 3.393 3.393 3.085 3.190 15,193 -0.21(-6.18%)
Nov 17, 2022 3.360 3.400 3.300 3.400 3,122 +0.01(+0.29%)
Nov 16, 2022 3.450 3.540 3.200 3.390 14,803 -0.14(-3.97%)
Nov 15, 2022 3.120 3.610 3.120 3.530 23,147 +0.38(+12.06%)
Nov 14, 2022 3.280 3.351 3.130 3.150 32,679 -0.34(-9.74%)
Nov 11, 2022 3.410 3.637 3.410 3.490 18,905 +0.04(+1.16%)
Nov 10, 2022 3.160 3.450 3.130 3.450 13,377 +0.33(+10.58%)
Nov 09, 2022 3.720 3.730 3.120 3.120 60,745 -0.61(-16.35%)
Nov 08, 2022 4.200 4.200 3.720 3.730 50,133 -0.44(-10.55%)
Nov 07, 2022 4.450 4.450 4.100 4.170 31,218 -0.32(-7.13%)
Nov 04, 2022 4.470 4.590 4.360 4.490 37,649 -0.01(-0.22%)
Nov 03, 2022 4.680 4.755 4.460 4.500 23,705 -0.22(-4.66%)
Nov 02, 2022 4.989 4.990 4.720 4.720 7,849 -0.22(-4.45%)
Nov 01, 2022 5.000 5.100 4.920 4.940 28,351 -0.04(-0.80%)
Oct 31, 2022 5.020 5.100 4.940 4.980 54,330 -0.12(-2.35%)
Oct 28, 2022 4.920 5.120 4.920 5.100 22,339 +0.09(+1.80%)
Oct 27, 2022 4.950 5.050 4.950 5.010 23,412 +0.03(+0.60%)
Oct 26, 2022 5.120 5.120 4.834 4.980 22,735 -0.14(-2.73%)
Oct 25, 2022 5.170 5.190 4.960 5.120 28,782 -0.06(-1.16%)
Oct 24, 2022 5.290 5.340 5.087 5.180 43,542 +0.01(+0.19%)
Oct 21, 2022 4.860 5.190 4.830 5.170 21,492 +0.17(+3.40%)
Oct 20, 2022 5.160 5.240 5.000 5.000 10,345 -0.16(-3.10%)
Oct 19, 2022 5.110 5.290 4.940 5.160 21,322 -0.08(-1.53%)
Oct 18, 2022 5.260 5.260 4.960 5.240 32,676 +0.03(+0.58%)
Oct 17, 2022 5.340 5.340 4.780 5.210 55,550 +0.10(+1.96%)
Oct 14, 2022 4.860 5.450 4.860 5.110 56,658 +0.16(+3.23%)
Oct 13, 2022 4.790 4.990 4.755 4.950 109,412 +0.13(+2.70%)
Oct 12, 2022 4.710 4.960 4.710 4.820 17,827 +0.09(+1.90%)
Oct 11, 2022 5.770 5.770 4.700 4.730 46,553 -0.80(-14.47%)
Oct 10, 2022 5.300 5.610 5.300 5.530 27,211 +0.20(+3.75%)
Oct 07, 2022 5.280 5.480 5.160 5.330 27,700 -0.11(-2.02%)
Oct 06, 2022 4.910 5.500 4.810 5.440 43,769 +0.53(+10.79%)
Oct 05, 2022 4.950 5.150 4.900 4.910 14,573 -0.01(-0.20%)
Oct 04, 2022 4.840 5.000 4.780 4.920 17,331 +0.19(+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.