Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.510 -0.040 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 2.620 3.250 2.610 3.160 40,043 +0.49(+18.35%)
Dec 29, 2022 2.530 2.843 2.530 2.670 20,243 +0.16(+6.37%)
Dec 28, 2022 2.905 2.905 2.485 2.510 76,100 -0.28(-10.04%)
Dec 27, 2022 2.810 2.943 2.760 2.790 31,032 -0.04(-1.41%)
Dec 23, 2022 2.760 3.100 2.760 2.830 29,835 +0.03(+1.07%)
Dec 22, 2022 2.820 3.045 2.720 2.800 31,430 -0.15(-5.08%)
Dec 21, 2022 2.780 3.310 2.780 2.950 31,923 +0.15(+5.36%)
Dec 20, 2022 3.140 3.210 2.700 2.800 51,513 -0.42(-13.04%)
Dec 19, 2022 3.150 3.530 3.106 3.220 25,128 -0.02(-0.62%)
Dec 16, 2022 3.440 3.540 3.240 3.240 18,342 -0.21(-6.09%)
Dec 15, 2022 3.440 3.590 3.440 3.450 17,284 +0.00(+0.00%)
Dec 14, 2022 3.600 3.660 3.392 3.450 8,786 -0.25(-6.76%)
Dec 13, 2022 3.840 4.080 3.610 3.700 23,677 -0.13(-3.39%)
Dec 12, 2022 3.770 3.830 3.510 3.830 7,627 +0.05(+1.32%)
Dec 09, 2022 3.810 3.950 3.750 3.780 16,056 -0.14(-3.57%)
Dec 08, 2022 4.000 4.000 3.784 3.920 31,456 -0.03(-0.76%)
Dec 07, 2022 3.680 4.070 3.580 3.950 41,939 +0.38(+10.64%)
Dec 06, 2022 3.570 3.700 3.490 3.570 16,102 +0.02(+0.56%)
Dec 05, 2022 3.020 3.550 2.960 3.550 62,244 +0.56(+18.73%)
Dec 02, 2022 3.010 3.010 2.960 2.990 5,381 -0.03(-0.99%)
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.