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 (%)
Apr 26, 2024	2.030	2.050	1.931	1.980	190,548	+0.06(+3.13%)
Apr 25, 2024	1.870	1.990	1.820	1.920	524,299	+0.13(+7.26%)
Apr 24, 2024	1.810	1.880	1.730	1.790	128,102	+0.00(+0.00%)
Apr 23, 2024	1.630	1.870	1.550	1.790	157,394	+0.19(+11.87%)
Apr 22, 2024	1.590	1.650	1.520	1.600	186,397	-0.10(-5.88%)
Apr 19, 2024	1.680	1.750	1.650	1.700	178,668	+0.02(+1.19%)
Apr 18, 2024	1.870	1.870	1.610	1.680	325,317	-0.26(-13.40%)
Apr 17, 2024	3.330	3.400	1.700	1.940	4,536,515	-0.36(-15.65%)
Apr 16, 2024	2.520	2.520	2.270	2.300	41,513	-0.19(-7.63%)
Apr 15, 2024	2.970	3.010	2.410	2.490	127,439	-0.42(-14.43%)
Apr 12, 2024	2.850	3.300	2.820	2.910	285,941	+0.18(+6.59%)
Apr 11, 2024	2.640	2.750	2.610	2.730	34,185	+0.09(+3.41%)
Apr 10, 2024	2.900	2.910	2.610	2.640	47,218	-0.33(-11.11%)
Apr 09, 2024	2.690	3.014	2.580	2.970	99,001	+0.33(+12.71%)
Apr 08, 2024	3.010	3.070	2.600	2.635	125,393	-0.29(-9.76%)
Apr 05, 2024	3.100	3.190	2.860	2.920	59,213	-0.15(-4.89%)
Apr 04, 2024	3.530	3.590	3.033	3.070	95,003	-0.35(-10.23%)
Apr 03, 2024	3.840	4.360	3.400	3.420	223,021	-0.37(-9.76%)
Apr 02, 2024	3.000	3.890	2.920	3.790	149,395	+0.88(+30.24%)

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.