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

Intrusion Inc (NQ: INTZ )

1.550 +0.030 (+1.97%)
Streaming Delayed Price Updated: 2:46 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 (%)
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%)
Sep 01, 2021 4.450 4.690 4.430 4.460 149,404 -0.04(-0.89%)
Aug 31, 2021 4.360 4.550 4.340 4.500 152,060 +0.05(+1.12%)
Aug 30, 2021 4.310 4.500 4.230 4.450 159,996 +0.10(+2.30%)
Aug 27, 2021 4.350 4.570 4.310 4.350 209,876 +0.00(+0.00%)
Aug 26, 2021 4.600 4.700 4.230 4.350 347,277 -0.41(-8.61%)
Aug 25, 2021 4.650 4.770 4.530 4.760 258,359 +0.06(+1.28%)
Aug 24, 2021 4.510 4.750 4.360 4.700 480,390 +0.32(+7.31%)
Aug 23, 2021 4.150 4.420 4.140 4.380 223,734 +0.23(+5.54%)
Aug 20, 2021 4.150 4.340 4.080 4.150 196,276 -0.05(-1.19%)
Aug 19, 2021 4.410 4.480 4.150 4.200 240,668 -0.28(-6.25%)
Aug 18, 2021 4.570 4.571 4.380 4.480 168,282 -0.05(-1.10%)
Aug 17, 2021 4.690 4.840 4.493 4.530 146,650 -0.16(-3.41%)
Aug 16, 2021 4.510 5.280 4.510 4.690 846,498 +0.03(+0.64%)
Aug 13, 2021 4.320 5.030 4.320 4.660 511,425 +0.13(+2.87%)
Aug 12, 2021 4.460 4.750 4.320 4.530 294,774 -0.05(-1.09%)
Aug 11, 2021 4.390 4.600 4.260 4.580 342,523 +0.14(+3.15%)
Aug 10, 2021 4.700 4.750 4.350 4.440 258,836 -0.18(-3.90%)
Aug 09, 2021 4.320 4.790 4.265 4.620 379,450 +0.28(+6.45%)
Aug 06, 2021 4.520 4.820 4.330 4.340 592,486 -0.36(-7.66%)
Aug 05, 2021 4.180 4.750 4.171 4.700 847,939 +0.41(+9.56%)
Aug 04, 2021 4.100 4.710 4.100 4.290 653,269 -0.01(-0.23%)
Aug 03, 2021 4.440 4.600 4.180 4.300 626,103 -0.19(-4.23%)
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.