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

Intrusion Inc (NQ: INTZ )

1.580 +0.060 (+3.95%)
Streaming Delayed Price Updated: 2:55 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 (%)
Jun 30, 2021 16.04 16.36 15.36 15.41 92,325 -0.98(-5.98%)
Jun 29, 2021 14.81 16.67 14.77 16.39 103,052 +1.27(+8.40%)
Jun 28, 2021 14.26 15.18 14.05 15.12 204,176 +0.62(+4.28%)
Jun 25, 2021 14.65 15.00 14.33 14.50 180,895 -0.30(-2.03%)
Jun 24, 2021 13.92 14.99 13.92 14.80 61,528 +0.73(+5.19%)
Jun 23, 2021 13.27 14.14 13.27 14.07 79,810 +0.63(+4.69%)
Jun 22, 2021 13.24 13.72 12.80 13.44 97,009 +0.09(+0.67%)
Jun 21, 2021 14.08 14.59 13.24 13.35 203,711 -0.80(-5.65%)
Jun 18, 2021 15.46 15.84 14.08 14.15 275,218 -1.56(-9.93%)
Jun 17, 2021 15.31 15.91 15.31 15.71 105,892 +0.12(+0.77%)
Jun 16, 2021 15.61 15.89 15.17 15.59 88,713 -0.23(-1.45%)
Jun 15, 2021 16.99 16.99 15.62 15.82 153,769 -1.18(-6.94%)
Jun 14, 2021 16.57 17.11 16.40 17.00 133,804 -0.07(-0.41%)
Jun 11, 2021 16.34 17.19 16.15 17.07 268,354 +0.57(+3.45%)
Jun 10, 2021 16.34 16.99 16.03 16.50 180,347 -0.14(-0.84%)
Jun 09, 2021 16.58 16.88 15.99 16.64 169,086 -0.06(-0.36%)
Jun 08, 2021 15.02 17.22 15.02 16.70 210,081 +1.70(+11.33%)
Jun 07, 2021 16.20 16.43 14.66 15.00 378,272 -1.43(-8.70%)
Jun 04, 2021 17.30 17.47 16.34 16.43 108,400 -0.94(-5.41%)
Jun 03, 2021 17.66 17.82 16.31 17.37 174,221 -0.87(-4.77%)
Jun 02, 2021 15.17 18.36 15.15 18.24 313,224 +3.18(+21.12%)
Jun 01, 2021 14.70 15.30 14.10 15.06 116,643 +0.20(+1.35%)
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%)
May 03, 2021 18.35 18.43 14.63 14.80 435,553 -3.52(-19.21%)
Apr 30, 2021 17.30 18.44 17.30 18.32 279,700 +0.63(+3.56%)
Apr 29, 2021 18.20 18.20 17.20 17.69 116,636 -0.48(-2.64%)
Apr 28, 2021 18.00 18.85 17.60 18.17 183,439 +0.13(+0.72%)
Apr 27, 2021 18.15 18.75 17.40 18.04 364,982 +0.05(+0.28%)
Apr 26, 2021 16.00 18.87 15.81 17.99 449,260 +2.46(+15.84%)
Apr 23, 2021 16.00 16.59 15.15 15.53 380,400 -0.23(-1.46%)
Apr 22, 2021 15.85 16.89 15.56 15.76 518,329 +0.13(+0.83%)
Apr 21, 2021 14.47 15.82 14.25 15.63 496,461 +1.40(+9.84%)
Apr 20, 2021 15.51 15.74 14.16 14.23 639,972 -1.49(-9.48%)
Apr 19, 2021 18.47 18.47 15.50 15.72 876,558 -2.75(-14.89%)
Apr 16, 2021 20.39 20.39 17.52 18.47 1,501,300 -2.06(-10.03%)
Apr 15, 2021 22.81 22.87 19.07 20.53 2,179,595 -3.22(-13.56%)
Apr 14, 2021 24.88 26.43 23.50 23.75 1,397,579 -4.50(-15.93%)
Apr 13, 2021 25.01 28.77 24.50 28.25 1,316,701 +4.55(+19.20%)
Apr 12, 2021 27.13 27.14 23.05 23.70 722,493 -3.44(-12.68%)
Apr 09, 2021 27.66 27.66 25.59 27.14 440,900 -0.57(-2.06%)
Apr 08, 2021 27.05 28.60 26.44 27.71 218,555 +0.47(+1.73%)
Apr 07, 2021 25.60 28.50 25.06 27.24 378,411 +1.24(+4.77%)
Apr 06, 2021 26.60 27.99 25.26 26.00 332,962 -0.65(-2.44%)
Apr 05, 2021 25.51 27.45 24.08 26.65 411,051 +1.44(+5.71%)
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.