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 (%)
Oct 31, 2023 0.2988 0.3019 0.2950 0.3012 302,761 +0.00(+0.33%)
Oct 30, 2023 0.3000 0.3050 0.2950 0.3002 263,231 +0.00(+0.07%)
Oct 27, 2023 0.3248 0.3248 0.2941 0.3000 505,811 -0.01(-3.54%)
Oct 26, 2023 0.3293 0.3293 0.3023 0.3110 178,107 -0.01(-3.42%)
Oct 25, 2023 0.3400 0.3520 0.2800 0.3220 902,421 -0.02(-6.67%)
Oct 24, 2023 0.3784 0.3899 0.3401 0.3450 304,806 -0.03(-7.46%)
Oct 23, 2023 0.3748 0.3769 0.3601 0.3728 218,886 -0.00(-1.22%)
Oct 20, 2023 0.3457 0.3798 0.3452 0.3774 298,733 +0.01(+2.03%)
Oct 19, 2023 0.3922 0.4020 0.3422 0.3699 374,039 -0.03(-6.80%)
Oct 18, 2023 0.3900 0.4086 0.3802 0.3969 463,204 -0.01(-2.72%)
Oct 17, 2023 0.3800 0.4350 0.3700 0.4080 1,043,920 +0.03(+7.26%)
Oct 16, 2023 0.3300 0.4000 0.3207 0.3804 1,388,316 +0.08(+25.96%)
Oct 13, 2023 0.3051 0.3328 0.3000 0.3020 1,037,058 -0.00(-0.98%)
Oct 12, 2023 0.3200 0.3360 0.3005 0.3050 1,733,904 -0.04(-11.21%)
Oct 11, 2023 0.3832 0.3889 0.3400 0.3435 3,296,226 -0.09(-20.58%)
Oct 10, 2023 0.4583 0.6072 0.4113 0.4325 38,619,900 +0.08(+23.57%)
Oct 09, 2023 0.3300 0.3779 0.3150 0.3500 353,299 +0.05(+14.90%)
Oct 06, 2023 0.3000 0.3198 0.3000 0.3046 89,933 +0.01(+3.57%)
Oct 05, 2023 0.3375 0.3375 0.2700 0.2941 208,940 -0.04(-10.88%)
Oct 04, 2023 0.3300 0.3389 0.3230 0.3300 42,284 -0.01(-2.22%)
Oct 03, 2023 0.3700 0.3700 0.3301 0.3375 149,837 -0.02(-4.66%)
Oct 02, 2023 0.3500 0.3620 0.3451 0.3540 91,904 +0.01(+1.43%)
Sep 29, 2023 0.3409 0.3499 0.3310 0.3490 220,293 +0.01(+3.87%)
Sep 28, 2023 0.3361 0.3361 0.3100 0.3360 570,945 +0.02(+4.97%)
Sep 27, 2023 0.3750 0.3750 0.3100 0.3201 275,567 -0.02(-5.85%)
Sep 26, 2023 0.3250 0.3500 0.3201 0.3400 379,192 +0.02(+6.25%)
Sep 25, 2023 0.3255 0.3290 0.3150 0.3200 266,525 -0.02(-5.04%)
Sep 22, 2023 0.4080 0.4300 0.3200 0.3370 347,099 -0.06(-15.77%)
Sep 21, 2023 0.3500 0.4200 0.3200 0.4001 557,561 +0.04(+11.11%)
Sep 20, 2023 0.3640 0.3640 0.3500 0.3601 256,477 -0.00(-1.10%)
Sep 19, 2023 0.4047 0.4100 0.3440 0.3641 305,750 -0.05(-11.20%)
Sep 18, 2023 0.4400 0.4671 0.4100 0.4100 297,922 +0.01(+1.74%)
Sep 15, 2023 0.5500 0.5500 0.4030 0.4030 503,884 -0.15(-26.73%)
Sep 14, 2023 0.5700 0.5700 0.5500 0.5500 241,240 -0.01(-2.65%)
Sep 13, 2023 0.6000 0.6000 0.5260 0.5650 490,196 -0.02(-3.68%)
Sep 12, 2023 0.6029 0.6099 0.5847 0.5866 175,987 -0.01(-2.25%)
Sep 11, 2023 0.6800 0.6800 0.6000 0.6001 438,342 -0.07(-10.45%)
Sep 08, 2023 0.6958 0.7123 0.6700 0.6701 239,642 -0.02(-2.90%)
Sep 07, 2023 0.7700 0.7898 0.6836 0.6901 267,783 -0.13(-15.63%)
Sep 06, 2023 0.8723 0.8723 0.7866 0.8179 234,164 -0.03(-3.21%)
Sep 05, 2023 0.8650 0.8800 0.8300 0.8450 181,446 +0.03(+4.19%)
Sep 01, 2023 0.8300 0.8880 0.8100 0.8110 413,577 +0.00(+0.12%)
Aug 31, 2023 0.7300 0.8999 0.7200 0.8100 302,685 +0.10(+14.88%)
Aug 30, 2023 0.7041 0.7225 0.6800 0.7051 303,106 +0.02(+2.19%)
Aug 29, 2023 0.6700 0.6999 0.6520 0.6900 284,208 +0.01(+0.74%)
Aug 28, 2023 0.6712 0.7600 0.6700 0.6849 212,202 +0.01(+2.22%)
Aug 25, 2023 0.6867 0.6867 0.6600 0.6700 138,677 -0.01(-1.47%)
Aug 24, 2023 0.7700 0.7999 0.6700 0.6800 175,339 -0.07(-9.63%)
Aug 23, 2023 0.7470 0.7560 0.7001 0.7525 247,404 +0.02(+3.08%)
Aug 22, 2023 0.7500 0.7500 0.6000 0.7300 407,522 -0.01(-0.82%)
Aug 21, 2023 0.7757 0.7869 0.7005 0.7360 129,417 -0.02(-3.16%)
Aug 18, 2023 0.7708 0.7724 0.7501 0.7600 128,332 -0.01(-1.53%)
Aug 17, 2023 0.8858 0.8858 0.7700 0.7718 156,136 -0.09(-10.25%)
Aug 16, 2023 0.8600 0.8700 0.8500 0.8599 117,364 -0.01(-1.16%)
Aug 15, 2023 0.9800 0.9800 0.8550 0.8700 183,027 -0.13(-13.00%)
Aug 14, 2023 0.9700 1.000 0.9023 1.000 379,710 -0.02(-1.96%)
Aug 11, 2023 1.030 1.030 1.010 1.020 216,923 -0.01(-0.97%)
Aug 10, 2023 1.050 1.060 1.001 1.030 143,473 -0.01(-0.96%)
Aug 09, 2023 1.040 1.060 1.030 1.040 115,649 +0.01(+0.97%)
Aug 08, 2023 1.040 1.040 1.020 1.030 170,502 +0.01(+0.98%)
Aug 07, 2023 1.060 1.060 1.000 1.020 122,672 +0.00(+0.00%)
Aug 04, 2023 1.020 1.020 1.010 1.020 86,209 +0.01(+0.99%)
Aug 03, 2023 1.010 1.020 1.001 1.010 87,335 +0.00(+0.00%)
Aug 02, 2023 1.020 1.020 1.000 1.010 146,926 -0.01(-0.98%)
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.