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

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
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 (%)
Sep 30, 2022 4.910 5.062 4.820 4.820 29,053 -0.11(-2.23%)
Sep 29, 2022 4.930 5.000 4.716 4.930 8,808 +0.05(+1.02%)
Sep 28, 2022 4.160 4.900 4.100 4.880 48,640 +0.66(+15.64%)
Sep 27, 2022 4.160 4.322 4.130 4.220 13,475 +0.05(+1.20%)
Sep 26, 2022 4.150 4.280 4.020 4.170 11,566 -0.07(-1.65%)
Sep 23, 2022 4.500 4.500 4.190 4.240 28,325 -0.26(-5.78%)
Sep 22, 2022 4.580 4.580 4.316 4.500 14,225 +0.06(+1.35%)
Sep 21, 2022 4.280 4.440 4.260 4.440 12,367 +0.22(+5.21%)
Sep 20, 2022 4.160 4.320 4.160 4.220 13,274 -0.13(-2.99%)
Sep 19, 2022 4.810 4.833 4.310 4.350 96,389 -0.66(-13.17%)
Sep 16, 2022 4.300 5.048 4.172 5.010 294,304 +0.63(+14.38%)
Sep 15, 2022 4.430 4.460 4.290 4.380 11,689 -0.01(-0.23%)
Sep 14, 2022 4.380 4.500 4.380 4.390 50,842 -0.05(-1.13%)
Sep 13, 2022 4.200 4.620 4.170 4.440 42,197 +0.32(+7.77%)
Sep 12, 2022 4.030 4.282 4.000 4.120 65,468 -0.05(-1.20%)
Sep 09, 2022 4.230 4.400 3.950 4.170 58,248 -0.11(-2.57%)
Sep 08, 2022 4.220 4.300 4.007 4.280 20,581 +0.00(+0.00%)
Sep 07, 2022 4.060 4.280 3.940 4.280 9,589 +0.19(+4.65%)
Sep 06, 2022 3.930 4.120 3.930 4.090 12,254 +0.09(+2.25%)
Sep 02, 2022 4.000 4.000 3.840 4.000 5,923 +0.15(+3.90%)
Sep 01, 2022 4.000 4.000 3.750 3.850 22,115 -0.22(-5.41%)
Aug 31, 2022 4.180 4.280 3.720 4.070 53,116 -0.16(-3.78%)
Aug 30, 2022 4.310 4.370 4.120 4.230 17,500 -0.08(-1.86%)
Aug 29, 2022 4.370 4.370 4.064 4.310 29,111 +0.21(+5.12%)
Aug 26, 2022 4.090 4.160 4.038 4.100 28,906 +0.15(+3.80%)
Aug 25, 2022 4.260 4.324 3.950 3.950 59,117 -0.35(-8.14%)
Aug 24, 2022 4.450 4.630 4.250 4.300 48,916 -0.25(-5.49%)
Aug 23, 2022 4.460 4.750 4.300 4.550 35,150 +0.12(+2.71%)
Aug 22, 2022 4.000 4.490 4.000 4.430 22,478 +0.31(+7.52%)
Aug 19, 2022 4.160 4.180 4.010 4.120 7,105 -0.04(-0.96%)
Aug 18, 2022 4.240 4.370 4.030 4.160 76,284 -0.06(-1.42%)
Aug 17, 2022 4.010 4.260 4.010 4.220 22,047 +0.12(+2.93%)
Aug 16, 2022 4.030 4.140 4.010 4.100 64,575 +0.04(+0.99%)
Aug 15, 2022 4.190 4.190 4.030 4.060 15,639 -0.14(-3.33%)
Aug 12, 2022 4.000 4.200 3.960 4.200 64,850 +0.20(+5.00%)
Aug 11, 2022 4.260 4.300 4.000 4.000 38,330 -0.30(-6.98%)
Aug 10, 2022 4.470 4.750 4.210 4.300 79,212 -0.14(-3.15%)
Aug 09, 2022 4.360 4.500 4.200 4.440 55,145 +0.29(+6.99%)
Aug 08, 2022 3.910 4.250 3.910 4.150 41,086 +0.21(+5.33%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
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.