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

Intrusion Inc (NQ: INTZ )

0.8300 -0.0222 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 1.300 1.300 1.150 1.230 100,043 -0.04(-2.94%)
Aug 29, 2024 1.270 1.270 1.260 1.267 26,290 -0.00(-0.22%)
Aug 28, 2024 1.380 1.380 1.270 1.270 64,221 -0.09(-6.62%)
Aug 27, 2024 1.350 1.390 1.350 1.360 90,859 +0.02(+1.50%)
Aug 26, 2024 1.310 1.350 1.310 1.340 51,425 +0.02(+1.52%)
Aug 23, 2024 1.300 1.330 1.290 1.320 58,937 +0.01(+0.77%)
Aug 22, 2024 1.270 1.320 1.270 1.310 66,853 +0.02(+1.54%)
Aug 21, 2024 1.290 1.300 1.270 1.290 33,345 +0.01(+0.78%)
Aug 20, 2024 1.290 1.290 1.260 1.280 21,127 -0.01(-0.87%)
Aug 19, 2024 1.330 1.340 1.280 1.291 24,880 -0.04(-2.92%)
Aug 16, 2024 1.280 1.370 1.260 1.330 81,742 +0.03(+1.92%)
Aug 15, 2024 1.430 1.430 1.271 1.305 67,344 -0.12(-8.74%)
Aug 14, 2024 1.290 1.435 1.160 1.430 330,922 +0.23(+19.17%)
Aug 13, 2024 1.140 1.270 1.140 1.200 87,005 +0.06(+5.26%)
Aug 12, 2024 1.150 1.155 1.130 1.140 81,363 +0.01(+0.88%)
Aug 09, 2024 1.100 1.130 1.100 1.130 34,811 +0.01(+0.89%)
Aug 08, 2024 1.120 1.130 1.080 1.120 63,732 +0.02(+1.82%)
Aug 07, 2024 1.150 1.159 1.100 1.100 22,485 -0.03(-2.65%)
Aug 06, 2024 1.150 1.150 1.080 1.130 106,108 +0.05(+4.63%)
Aug 05, 2024 1.070 1.100 1.070 1.080 142,763 -0.02(-1.82%)
Aug 02, 2024 1.100 1.109 1.070 1.100 82,698 -0.00(-0.09%)
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.