Indicators

Intrusion Inc (NQ: INTZ )

1.980 +0.060 (+3.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.700	3.250	2.700	3.000	134,360	+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%)

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.