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

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
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 (%)
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.