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

Intrusion Inc (NQ: INTZ )

1.740 -0.150 (-7.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2021 17.30 18.44 17.30 18.32 279,700 +0.63(+3.56%)
Apr 29, 2021 18.20 18.20 17.20 17.69 116,636 -0.48(-2.64%)
Apr 28, 2021 18.00 18.85 17.60 18.17 183,439 +0.13(+0.72%)
Apr 27, 2021 18.15 18.75 17.40 18.04 364,982 +0.05(+0.28%)
Apr 26, 2021 16.00 18.87 15.81 17.99 449,260 +2.46(+15.84%)
Apr 23, 2021 16.00 16.59 15.15 15.53 380,400 -0.23(-1.46%)
Apr 22, 2021 15.85 16.89 15.56 15.76 518,329 +0.13(+0.83%)
Apr 21, 2021 14.47 15.82 14.25 15.63 496,461 +1.40(+9.84%)
Apr 20, 2021 15.51 15.74 14.16 14.23 639,972 -1.49(-9.48%)
Apr 19, 2021 18.47 18.47 15.50 15.72 876,558 -2.75(-14.89%)
Apr 16, 2021 20.39 20.39 17.52 18.47 1,501,300 -2.06(-10.03%)
Apr 15, 2021 22.81 22.87 19.07 20.53 2,179,595 -3.22(-13.56%)
Apr 14, 2021 24.88 26.43 23.50 23.75 1,397,579 -4.50(-15.93%)
Apr 13, 2021 25.01 28.77 24.50 28.25 1,316,701 +4.55(+19.20%)
Apr 12, 2021 27.13 27.14 23.05 23.70 722,493 -3.44(-12.68%)
Apr 09, 2021 27.66 27.66 25.59 27.14 440,900 -0.57(-2.06%)
Apr 08, 2021 27.05 28.60 26.44 27.71 218,555 +0.47(+1.73%)
Apr 07, 2021 25.60 28.50 25.06 27.24 378,411 +1.24(+4.77%)
Apr 06, 2021 26.60 27.99 25.26 26.00 332,962 -0.65(-2.44%)
Apr 05, 2021 25.51 27.45 24.08 26.65 411,051 +1.44(+5.71%)
Apr 01, 2021 23.89 25.90 23.16 25.21 356,600 +1.84(+7.87%)
Mar 31, 2021 19.75 25.57 19.54 23.37 674,480 +3.71(+18.87%)
Mar 30, 2021 20.91 20.99 19.00 19.66 316,407 -1.28(-6.11%)
Mar 29, 2021 22.99 23.00 20.50 20.94 144,728 -2.11(-9.15%)
Mar 26, 2021 24.00 24.81 21.67 23.05 197,100 -0.83(-3.48%)
Mar 25, 2021 23.84 25.01 23.00 23.88 133,340 -0.12(-0.50%)
Mar 24, 2021 28.37 28.78 23.91 24.00 153,992 -3.12(-11.50%)
Mar 23, 2021 27.09 27.50 25.90 27.12 84,131 -0.32(-1.17%)
Mar 22, 2021 26.35 27.90 26.05 27.44 137,523 +0.60(+2.24%)
Mar 19, 2021 24.41 26.97 23.58 26.84 554,100 +3.37(+14.36%)
Mar 18, 2021 25.70 26.00 23.37 23.47 134,753 -2.23(-8.68%)
Mar 17, 2021 26.16 26.70 24.71 25.70 249,946 -0.97(-3.64%)
Mar 16, 2021 27.00 27.77 25.30 26.67 209,713 -0.31(-1.15%)
Mar 15, 2021 23.40 29.90 23.22 26.98 541,720 +3.62(+15.50%)
Mar 12, 2021 23.24 25.00 23.19 23.36 299,000 +0.86(+3.82%)
Mar 11, 2021 23.66 24.75 20.73 22.50 222,276 -0.94(-4.01%)
Mar 10, 2021 21.15 23.95 20.66 23.44 249,319 +2.75(+13.29%)
Mar 09, 2021 20.41 21.50 20.19 20.69 167,605 +1.14(+5.83%)
Mar 08, 2021 18.00 21.25 17.88 19.55 179,987 +1.39(+7.65%)
Mar 05, 2021 18.50 19.48 17.61 18.16 237,000 -0.23(-1.25%)
Mar 04, 2021 18.74 19.70 17.55 18.39 304,006 -0.18(-0.97%)
Mar 03, 2021 23.48 23.48 18.30 18.57 334,796 -4.95(-21.05%)
Mar 02, 2021 22.59 24.25 22.10 23.52 128,224 +0.91(+4.02%)
Mar 01, 2021 24.65 24.92 21.88 22.61 251,666 -1.77(-7.26%)
Feb 26, 2021 20.00 27.29 18.89 24.38 917,900 +5.61(+29.89%)
Feb 25, 2021 20.28 20.95 18.51 18.77 125,980 -1.29(-6.43%)
Feb 24, 2021 20.73 21.90 19.56 20.06 110,594 -0.72(-3.46%)
Feb 23, 2021 20.33 21.14 19.00 20.78 208,740 -0.50(-2.35%)
Feb 22, 2021 21.51 22.63 20.80 21.28 78,195 -0.47(-2.16%)
Feb 19, 2021 22.56 22.97 21.52 21.75 61,700 -0.13(-0.59%)
Feb 18, 2021 22.07 22.71 21.71 21.88 123,402 -0.87(-3.82%)
Feb 17, 2021 22.57 24.17 22.20 22.75 137,481 -0.43(-1.86%)
Feb 16, 2021 23.50 23.78 22.10 23.18 136,364 +0.03(+0.13%)
Feb 12, 2021 23.65 24.48 22.80 23.15 74,300 -0.42(-1.78%)
Feb 11, 2021 25.50 26.15 22.33 23.57 176,597 -1.50(-5.98%)
Feb 10, 2021 28.00 28.25 24.50 25.07 145,068 -2.63(-9.49%)
Feb 09, 2021 26.00 27.70 25.95 27.70 140,607 +1.75(+6.74%)
Feb 08, 2021 26.16 26.89 24.60 25.95 191,509 +0.74(+2.94%)
Feb 05, 2021 24.50 26.08 24.25 25.21 184,600 +0.76(+3.11%)
Feb 04, 2021 23.93 24.57 23.34 24.45 79,227 +1.15(+4.94%)
Feb 03, 2021 22.50 23.51 21.52 23.30 85,187 +1.11(+5.00%)
Feb 02, 2021 21.90 22.23 21.13 22.19 65,018 +0.79(+3.69%)
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.