Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	0.2301	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	232,973	+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%)

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.