Indicators

Intrusion Inc (NQ: INTZ )

1.620 -0.010 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.14	14.91	13.01	14.86	560,062	+0.87(+6.18%)
May 27, 2021	12.91	14.74	12.70	13.99	464,826	+1.31(+10.37%)
May 26, 2021	14.75	15.64	12.05	12.68	813,912	-2.02(-13.74%)
May 25, 2021	15.04	15.38	14.20	14.70	270,857	-0.22(-1.47%)
May 24, 2021	14.80	15.19	14.05	14.92	181,787	-0.01(-0.07%)
May 21, 2021	15.25	15.73	14.26	14.93	299,352	-0.15(-0.99%)
May 20, 2021	13.08	15.57	13.04	15.08	469,239	+2.08(+16.00%)
May 19, 2021	12.40	13.61	12.25	13.00	254,002	+0.29(+2.28%)
May 18, 2021	12.45	13.14	11.77	12.71	285,789	+0.38(+3.08%)
May 17, 2021	10.58	12.53	10.28	12.33	515,878	+1.49(+13.75%)
May 14, 2021	9.000	11.66	8.990	10.84	731,300	+1.95(+21.93%)
May 13, 2021	10.20	10.48	8.760	8.890	468,952	-1.21(-11.98%)
May 12, 2021	9.850	10.74	9.330	10.10	456,672	+0.16(+1.61%)
May 11, 2021	9.140	9.960	8.980	9.940	426,590	+0.78(+8.52%)
May 10, 2021	10.21	10.25	9.150	9.160	485,643	-1.02(-10.02%)
May 07, 2021	10.15	11.08	9.810	10.18	748,636	+0.03(+0.30%)
May 06, 2021	9.950	10.74	8.820	10.15	1,148,819	-0.10(-0.98%)
May 05, 2021	10.16	10.95	9.720	10.25	1,434,405	-4.15(-28.82%)
May 04, 2021	14.66	14.96	14.31	14.40	304,279	-0.40(-2.70%)

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.