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

Intrusion Inc (NQ: INTZ )

1.839 +0.229 (+14.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 13, 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 (%)
Jul 31, 2023 1.080 1.080 1.020 1.050 182,709 -0.01(-1.41%)
Jul 28, 2023 1.060 1.077 1.030 1.065 109,768 +0.00(+0.47%)
Jul 27, 2023 1.050 1.071 1.040 1.060 54,085 +0.01(+0.95%)
Jul 26, 2023 1.090 1.090 1.030 1.050 91,329 -0.02(-1.87%)
Jul 25, 2023 1.070 1.100 1.000 1.070 224,050 +0.04(+3.88%)
Jul 24, 2023 1.090 1.090 1.010 1.030 82,238 -0.02(-1.90%)
Jul 21, 2023 1.060 1.070 1.030 1.050 67,152 +0.01(+0.96%)
Jul 20, 2023 1.070 1.070 1.010 1.040 114,016 -0.01(-0.95%)
Jul 19, 2023 1.050 1.060 0.9900 1.050 325,590 +0.03(+2.94%)
Jul 18, 2023 1.020 1.070 0.9800 1.020 143,242 -0.05(-4.67%)
Jul 17, 2023 1.100 1.120 0.9900 1.070 484,090 -0.03(-2.73%)
Jul 14, 2023 1.170 1.170 1.070 1.100 71,760 -0.01(-0.90%)
Jul 13, 2023 1.100 1.150 1.070 1.110 158,365 +0.04(+3.74%)
Jul 12, 2023 1.090 1.110 1.060 1.070 120,268 -0.03(-2.73%)
Jul 11, 2023 1.100 1.120 1.090 1.100 113,788 -0.01(-1.35%)
Jul 10, 2023 1.110 1.120 1.090 1.115 124,980 +0.02(+2.29%)
Jul 07, 2023 1.160 1.180 1.080 1.090 200,123 -0.09(-7.63%)
Jul 06, 2023 1.210 1.218 1.160 1.180 104,340 -0.03(-2.48%)
Jul 05, 2023 1.240 1.250 1.190 1.210 217,031 -0.02(-1.63%)
Jul 03, 2023 1.240 1.260 1.220 1.230 48,233 +0.01(+0.82%)
Jun 30, 2023 1.190 1.240 1.190 1.220 150,070 +0.01(+0.83%)
Jun 29, 2023 1.140 1.220 1.107 1.210 112,750 +0.05(+4.31%)
Jun 28, 2023 1.220 1.220 1.130 1.160 101,636 -0.05(-4.13%)
Jun 27, 2023 1.200 1.240 1.182 1.210 38,143 -0.01(-0.82%)
Jun 26, 2023 1.220 1.290 1.170 1.220 132,307 +0.00(+0.00%)
Jun 23, 2023 1.340 1.349 1.220 1.220 106,761 -0.10(-7.58%)
Jun 22, 2023 1.290 1.324 1.250 1.320 52,202 +0.06(+4.76%)
Jun 21, 2023 1.350 1.350 1.220 1.260 84,164 -0.07(-5.26%)
Jun 20, 2023 1.380 1.380 1.300 1.330 145,094 -0.01(-0.75%)
Jun 16, 2023 1.500 1.545 1.290 1.340 166,488 -0.09(-6.29%)
Jun 15, 2023 1.390 1.470 1.340 1.430 201,225 +0.04(+2.88%)
Jun 14, 2023 1.530 1.560 1.375 1.390 123,794 -0.09(-6.08%)
Jun 13, 2023 1.520 1.520 1.460 1.480 122,380 -0.01(-0.67%)
Jun 12, 2023 1.630 1.640 1.450 1.490 175,993 -0.01(-0.67%)
Jun 09, 2023 1.620 1.620 1.480 1.500 75,672 -0.06(-3.85%)
Jun 08, 2023 1.590 1.607 1.480 1.560 192,873 +0.03(+1.96%)
Jun 07, 2023 1.410 1.550 1.410 1.530 184,970 +0.11(+7.75%)
Jun 06, 2023 1.410 1.420 1.350 1.420 154,546 +0.05(+3.65%)
Jun 05, 2023 1.350 1.400 1.320 1.370 168,908 +0.10(+7.87%)
Jun 02, 2023 1.440 1.478 1.250 1.270 196,861 -0.15(-10.56%)
Jun 01, 2023 1.600 1.620 1.395 1.420 133,280 -0.14(-8.97%)
May 31, 2023 1.680 1.720 1.531 1.560 307,345 -0.02(-1.27%)
May 30, 2023 1.420 1.585 1.410 1.580 159,404 +0.23(+17.05%)
May 26, 2023 1.330 1.360 1.300 1.350 76,901 +0.07(+5.46%)
May 25, 2023 1.290 1.360 1.260 1.280 40,524 -0.03(-2.29%)
May 24, 2023 1.360 1.440 1.300 1.310 45,284 -0.01(-0.76%)
May 23, 2023 1.300 1.350 1.260 1.320 68,305 +0.11(+9.25%)
May 22, 2023 1.300 1.350 1.120 1.208 169,062 -0.11(-8.47%)
May 19, 2023 1.450 1.450 1.320 1.320 80,015 -0.06(-4.35%)
May 18, 2023 1.410 1.540 1.320 1.380 150,030 -0.03(-2.13%)
May 17, 2023 1.390 1.410 1.310 1.410 74,786 +0.10(+7.63%)
May 16, 2023 1.500 1.536 1.260 1.310 144,224 -0.08(-5.76%)
May 15, 2023 1.440 1.440 1.300 1.390 39,829 +0.05(+3.73%)
May 12, 2023 1.600 1.600 1.291 1.340 68,172 -0.36(-21.18%)
May 11, 2023 1.500 1.980 1.500 1.700 226,549 +0.30(+21.43%)
May 10, 2023 1.250 1.440 1.250 1.400 25,439 +0.14(+11.11%)
May 09, 2023 1.250 1.280 1.233 1.260 19,374 +0.03(+2.44%)
May 08, 2023 1.200 1.270 1.200 1.230 32,710 +0.05(+4.24%)
May 05, 2023 1.080 1.230 1.080 1.180 12,265 +0.06(+5.36%)
May 04, 2023 1.060 1.120 1.060 1.120 7,812 +0.07(+6.67%)
May 03, 2023 1.060 1.090 1.040 1.050 12,376 +0.02(+1.94%)
May 02, 2023 1.080 1.080 0.9808 1.030 15,361 -0.03(-2.83%)
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.