Skip to main content

Intrusion Inc (NQ: INTZ )

3.000 +0.220 (+7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,349 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 +3.51(+1533.90%)
Mar 22, 2024 0.2149 0.2300 0.2078 0.2289 946,305 +0.02(+8.48%)
Mar 21, 2024 0.1900 0.2144 0.1900 0.2110 585,512 +0.02(+12.59%)
Mar 20, 2024 0.2000 0.2020 0.1810 0.1874 336,474 -0.01(-6.44%)
Mar 19, 2024 0.1962 0.2009 0.1903 0.2003 509,985 +0.00(+1.16%)
Mar 18, 2024 0.1748 0.1980 0.1700 0.1980 679,100 +0.03(+16.95%)
Mar 15, 2024 0.1990 0.2019 0.1693 0.1693 1,021,128 -0.03(-13.62%)
Mar 14, 2024 0.2050 0.2090 0.1902 0.1960 213,016 -0.01(-3.64%)
Mar 13, 2024 0.2017 0.2045 0.1920 0.2034 416,917 +0.01(+4.31%)
Mar 12, 2024 0.2030 0.2049 0.1910 0.1950 138,110 -0.01(-2.50%)
Mar 11, 2024 0.2000 0.2049 0.1947 0.2000 200,773 -0.00(-0.50%)
Mar 08, 2024 0.1911 0.2049 0.1901 0.2010 184,249 +0.00(+0.50%)
Mar 07, 2024 0.1999 0.2040 0.1956 0.2000 249,423 +0.00(+0.81%)
Mar 06, 2024 0.1998 0.1998 0.1922 0.1984 182,474 +0.01(+3.33%)
Mar 05, 2024 0.1980 0.1994 0.1840 0.1920 471,207 +0.00(+0.00%)
Mar 04, 2024 0.1933 0.1945 0.1801 0.1920 360,376 +0.00(+1.96%)
Mar 01, 2024 0.1900 0.1900 0.1815 0.1883 291,618 +0.00(+1.02%)
Feb 29, 2024 0.1851 0.1950 0.1801 0.1864 198,103 +0.01(+3.56%)
Feb 28, 2024 0.2000 0.2049 0.1750 0.1800 477,579 -0.01(-6.30%)
Feb 27, 2024 0.2000 0.2030 0.1850 0.1921 391,530 -0.00(-0.98%)
Feb 26, 2024 0.1850 0.1940 0.1848 0.1940 309,170 +0.01(+6.01%)
Feb 23, 2024 0.1960 0.2045 0.1599 0.1830 1,055,225 -0.02(-9.27%)
Feb 22, 2024 0.2199 0.2199 0.2000 0.2017 360,033 -0.00(-2.04%)
Feb 21, 2024 0.2500 0.2515 0.2022 0.2059 872,269 -0.04(-17.61%)
Feb 20, 2024 0.2444 0.2678 0.2400 0.2499 846,125 +0.01(+2.04%)
Feb 16, 2024 0.2489 0.2495 0.2360 0.2449 148,455 -0.00(-1.96%)
Feb 15, 2024 0.2401 0.2499 0.2400 0.2498 229,984 +0.00(+0.60%)
Feb 14, 2024 0.2352 0.2489 0.2311 0.2483 187,215 +0.01(+5.70%)
Feb 13, 2024 0.2398 0.2398 0.2225 0.2349 118,210 -0.00(-1.39%)
Feb 12, 2024 0.2209 0.2468 0.2205 0.2382 845,447 +0.02(+9.37%)
Feb 09, 2024 0.2000 0.2198 0.1951 0.2178 577,430 +0.02(+10.56%)
Feb 08, 2024 0.1993 0.1996 0.1917 0.1970 231,473 +0.01(+2.66%)
Feb 07, 2024 0.1998 0.2098 0.1900 0.1919 371,029 -0.01(-2.59%)
Feb 06, 2024 0.2096 0.2140 0.1950 0.1970 448,546 -0.02(-8.03%)
Feb 05, 2024 0.2196 0.2196 0.2011 0.2142 164,889 -0.00(-1.92%)
Feb 02, 2024 0.2300 0.2398 0.2055 0.2184 328,510 -0.01(-5.04%)
Feb 01, 2024 0.2300 0.2398 0.2300 0.2300 219,969 -0.00(-0.43%)
Jan 31, 2024 0.2599 0.2599 0.2301 0.2310 387,942 -0.02(-9.77%)
Jan 30, 2024 0.2431 0.2698 0.2431 0.2560 428,527 +0.01(+3.52%)
Jan 29, 2024 0.2500 0.2510 0.2432 0.2473 174,932 -0.00(-0.08%)
Jan 26, 2024 0.2500 0.2500 0.2430 0.2475 98,495 +0.00(+0.77%)
Jan 25, 2024 0.2500 0.2500 0.2401 0.2456 67,316 -0.00(-1.33%)
Jan 24, 2024 0.2500 0.2500 0.2401 0.2489 128,545 -0.00(-0.08%)
Jan 23, 2024 0.2500 0.2537 0.2450 0.2491 159,734 -0.00(-0.76%)
Jan 22, 2024 0.2499 0.2528 0.2410 0.2510 243,288 +0.00(+0.60%)
Jan 19, 2024 0.2475 0.2539 0.2443 0.2495 146,734 -0.00(-0.36%)
Jan 18, 2024 0.2500 0.2525 0.2448 0.2504 508,096 +0.00(+0.16%)
Jan 17, 2024 0.2530 0.2530 0.2416 0.2500 78,033 -0.00(-1.38%)
Jan 16, 2024 0.2499 0.2550 0.2401 0.2535 543,434 +0.01(+4.32%)
Jan 12, 2024 0.2499 0.2499 0.2398 0.2430 387,374 -0.00(-0.21%)
Jan 11, 2024 0.2451 0.2500 0.2400 0.2435 502,747 +0.00(+1.42%)
Jan 10, 2024 0.2500 0.2500 0.2401 0.2401 388,009 -0.01(-3.92%)
Jan 09, 2024 0.2520 0.2520 0.2336 0.2499 141,936 +0.00(+1.17%)
Jan 08, 2024 0.2400 0.2550 0.2312 0.2470 351,583 +0.01(+4.35%)
Jan 05, 2024 0.2500 0.2500 0.2312 0.2367 276,025 -0.01(-4.36%)
Jan 04, 2024 0.2311 0.2499 0.2311 0.2475 242,650 +0.01(+2.06%)
Jan 03, 2024 0.2570 0.2570 0.2311 0.2425 328,310 -0.00(-1.22%)
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.