Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	10.20	10.30	9.700	10.11	109,800	-0.09(-0.88%)
Oct 29, 2020	10.38	10.48	10.00	10.20	68,705	-0.26(-2.49%)
Oct 28, 2020	10.40	10.63	10.18	10.46	55,606	+0.05(+0.48%)
Oct 27, 2020	10.67	10.67	10.25	10.41	84,282	-0.09(-0.86%)
Oct 26, 2020	10.92	11.10	10.40	10.50	75,652	-0.42(-3.85%)
Oct 23, 2020	11.26	11.26	10.85	10.92	49,800	-0.19(-1.71%)
Oct 22, 2020	11.00	11.35	11.00	11.11	57,187	+0.06(+0.54%)
Oct 21, 2020	11.42	11.53	10.90	11.05	66,526	-0.25(-2.21%)
Oct 20, 2020	11.38	11.50	10.55	11.30	158,490	+0.14(+1.25%)
Oct 19, 2020	10.85	11.22	10.85	11.16	70,213	+0.19(+1.73%)
Oct 16, 2020	11.27	11.30	10.73	10.97	74,300	-0.28(-2.49%)
Oct 15, 2020	11.40	11.40	10.93	11.25	67,006	+0.05(+0.45%)
Oct 14, 2020	11.00	12.80	11.00	11.20	223,751	+0.31(+2.85%)
Oct 13, 2020	10.77	11.40	10.50	10.89	120,348	+0.39(+3.71%)
Oct 12, 2020	9.900	11.36	9.695	10.50	348,032	+1.19(+12.78%)

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.