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

Intrusion Inc (NQ: INTZ )

1.940 -0.360 (-15.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 3.330 3.460 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
Apr 01, 2024 3.040 3.140 2.840 2.910 37,989 -0.09(-3.00%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,360 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 +3.51(+1533.90%)
Mar 22, 2024 0.2149 0.2300 0.2078 0.2289 946,305 +0.02(+8.48%)
Mar 21, 2024 0.1900 0.2144 0.1900 0.2110 585,512 +0.02(+12.59%)
Mar 20, 2024 0.2000 0.2020 0.1810 0.1874 336,474 -0.01(-6.44%)
Mar 19, 2024 0.1962 0.2009 0.1903 0.2003 509,985 +0.00(+1.16%)
Mar 18, 2024 0.1748 0.1980 0.1700 0.1980 679,100 +0.03(+16.95%)
Mar 15, 2024 0.1990 0.2019 0.1693 0.1693 1,021,128 -0.03(-13.62%)
Mar 14, 2024 0.2050 0.2090 0.1902 0.1960 213,016 -0.01(-3.64%)
Mar 13, 2024 0.2017 0.2045 0.1920 0.2034 416,917 +0.01(+4.31%)
Mar 12, 2024 0.2030 0.2049 0.1910 0.1950 138,110 -0.01(-2.50%)
Mar 11, 2024 0.2000 0.2049 0.1947 0.2000 200,773 -0.00(-0.50%)
Mar 08, 2024 0.1911 0.2049 0.1901 0.2010 184,249 +0.00(+0.50%)
Mar 07, 2024 0.1999 0.2040 0.1956 0.2000 249,423 +0.00(+0.81%)
Mar 06, 2024 0.1998 0.1998 0.1922 0.1984 182,474 +0.01(+3.33%)
Mar 05, 2024 0.1980 0.1994 0.1840 0.1920 471,207 +0.00(+0.00%)
Mar 04, 2024 0.1933 0.1945 0.1801 0.1920 360,376 +0.00(+1.96%)
Mar 01, 2024 0.1900 0.1900 0.1815 0.1883 291,618 +0.00(+1.02%)
Feb 29, 2024 0.1851 0.1950 0.1801 0.1864 198,103 +0.01(+3.56%)
Feb 28, 2024 0.2000 0.2049 0.1750 0.1800 477,579 -0.01(-6.30%)
Feb 27, 2024 0.2000 0.2030 0.1850 0.1921 391,530 -0.00(-0.98%)
Feb 26, 2024 0.1850 0.1940 0.1848 0.1940 309,170 +0.01(+6.01%)
Feb 23, 2024 0.1960 0.2045 0.1599 0.1830 1,055,225 -0.02(-9.27%)
Feb 22, 2024 0.2199 0.2199 0.2000 0.2017 360,033 -0.00(-2.04%)
Feb 21, 2024 0.2500 0.2515 0.2022 0.2059 872,269 -0.04(-17.61%)
Feb 20, 2024 0.2444 0.2678 0.2400 0.2499 846,125 +0.01(+2.04%)
Feb 16, 2024 0.2489 0.2495 0.2301 0.2449 148,455 -0.00(-1.96%)
Feb 15, 2024 0.2401 0.2499 0.2400 0.2498 229,984 +0.00(+0.60%)
Feb 14, 2024 0.2352 0.2489 0.2311 0.2483 187,215 +0.01(+5.70%)
Feb 13, 2024 0.2398 0.2398 0.2225 0.2349 118,210 -0.00(-1.39%)
Feb 12, 2024 0.2209 0.2468 0.2205 0.2382 845,447 +0.02(+9.37%)
Feb 09, 2024 0.2000 0.2198 0.1951 0.2178 577,430 +0.02(+10.56%)
Feb 08, 2024 0.1993 0.1996 0.1917 0.1970 232,973 +0.01(+2.66%)
Feb 07, 2024 0.1998 0.2098 0.1900 0.1919 371,029 -0.01(-2.59%)
Feb 06, 2024 0.2096 0.2140 0.1950 0.1970 448,546 -0.02(-8.03%)
Feb 05, 2024 0.2196 0.2196 0.2011 0.2142 164,889 -0.00(-1.92%)
Feb 02, 2024 0.2300 0.2398 0.2055 0.2184 328,510 -0.01(-5.04%)
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.