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

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
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%)
Jan 02, 2024 0.2520 0.2572 0.2451 0.2455 625,853 -0.01(-2.96%)
Dec 29, 2023 0.2599 0.2600 0.2414 0.2530 482,306 -0.00(-0.59%)
Dec 28, 2023 0.2500 0.2580 0.2467 0.2545 734,937 +0.00(+1.76%)
Dec 27, 2023 0.2530 0.2566 0.2451 0.2501 386,176 +0.00(+0.04%)
Dec 26, 2023 0.2500 0.2510 0.2414 0.2500 353,788 +0.00(+0.04%)
Dec 22, 2023 0.2440 0.2515 0.2351 0.2499 325,743 +0.01(+4.56%)
Dec 21, 2023 0.2511 0.2599 0.2310 0.2390 173,744 -0.01(-4.40%)
Dec 20, 2023 0.2500 0.2559 0.2418 0.2500 226,853 +0.00(+2.00%)
Dec 19, 2023 0.2401 0.2520 0.2303 0.2451 439,796 +0.01(+3.55%)
Dec 18, 2023 0.2280 0.2501 0.2220 0.2367 517,338 +0.01(+6.62%)
Dec 15, 2023 0.2400 0.2435 0.2200 0.2220 573,924 -0.01(-4.10%)
Dec 14, 2023 0.2290 0.2399 0.2290 0.2315 565,418 +0.01(+5.13%)
Dec 13, 2023 0.2400 0.2397 0.1900 0.2202 1,177,728 -0.02(-7.63%)
Dec 12, 2023 0.2380 0.2500 0.2380 0.2384 671,621 +0.00(+1.36%)
Dec 11, 2023 0.2900 0.2949 0.2285 0.2352 1,322,845 -0.05(-17.76%)
Dec 08, 2023 0.2850 0.2900 0.2811 0.2860 285,131 +0.00(+0.70%)
Dec 07, 2023 0.2999 0.3033 0.2801 0.2840 524,341 -0.01(-3.40%)
Dec 06, 2023 0.3200 0.3287 0.2910 0.2940 624,112 -0.04(-11.45%)
Dec 05, 2023 0.3300 0.3399 0.3222 0.3320 140,650 -0.00(-0.12%)
Dec 04, 2023 0.3400 0.3400 0.3202 0.3324 168,914 -0.01(-1.80%)
Dec 01, 2023 0.3374 0.3399 0.3150 0.3385 207,057 +0.00(+0.30%)
Nov 30, 2023 0.3300 0.3498 0.3161 0.3375 193,138 +0.00(+1.29%)
Nov 29, 2023 0.3600 0.3799 0.3304 0.3332 301,995 -0.03(-7.44%)
Nov 28, 2023 0.3727 0.3990 0.3502 0.3600 387,014 +0.02(+4.44%)
Nov 27, 2023 0.3478 0.3689 0.3401 0.3447 349,921 +0.00(+0.23%)
Nov 24, 2023 0.3500 0.3500 0.3301 0.3439 73,948 -0.00(-0.03%)
Nov 22, 2023 0.3401 0.3520 0.3301 0.3440 156,799 -0.00(-0.29%)
Nov 21, 2023 0.3620 0.3699 0.3150 0.3450 416,721 -0.02(-4.75%)
Nov 20, 2023 0.3790 0.3878 0.3601 0.3622 434,490 -0.02(-4.33%)
Nov 17, 2023 0.4100 0.4101 0.3650 0.3786 618,357 -0.04(-8.77%)
Nov 16, 2023 0.4100 0.4450 0.4000 0.4150 954,905 +0.00(+1.19%)
Nov 15, 2023 0.4400 0.4649 0.4050 0.4101 1,830,992 -0.12(-22.61%)
Nov 14, 2023 0.4349 0.5299 0.4201 0.5299 1,167,082 +0.11(+26.41%)
Nov 13, 2023 0.4751 0.4800 0.3500 0.4192 1,526,896 -0.06(-12.48%)
Nov 10, 2023 0.5001 0.6200 0.4401 0.4790 3,878,716 -0.01(-2.64%)
Nov 09, 2023 0.4200 0.5000 0.3703 0.4920 4,030,692 +0.08(+17.99%)
Nov 08, 2023 0.3238 0.4184 0.3121 0.4170 5,634,351 +0.12(+39.00%)
Nov 07, 2023 0.3160 0.3199 0.2810 0.3000 2,526,202 -0.01(-2.60%)
Nov 06, 2023 0.3289 0.3290 0.3011 0.3080 209,689 -0.02(-5.95%)
Nov 03, 2023 0.3100 0.3399 0.3030 0.3275 672,868 +0.02(+7.73%)
Nov 02, 2023 0.3000 0.3111 0.2949 0.3040 587,498 +0.01(+2.60%)
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.