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 (%)
Apr 29, 2022 41.40 42.80 40.40 42.80 843 +1.80(+4.39%)
Apr 28, 2022 39.80 41.20 38.40 41.00 1,681 +0.00(+0.00%)
Apr 27, 2022 39.40 42.20 38.40 41.00 2,113 +3.20(+8.47%)
Apr 26, 2022 36.00 38.80 34.80 37.80 2,336 +1.60(+4.42%)
Apr 25, 2022 37.80 38.80 36.00 36.20 2,104 -1.80(-4.74%)
Apr 22, 2022 39.40 40.79 37.20 38.00 1,640 -2.40(-5.94%)
Apr 21, 2022 43.00 43.00 38.40 40.40 4,058 -1.80(-4.27%)
Apr 20, 2022 41.00 43.60 41.00 42.20 1,862 +0.60(+1.44%)
Apr 19, 2022 40.80 42.60 40.73 41.60 2,561 +0.40(+0.97%)
Apr 18, 2022 41.20 42.00 40.60 41.20 2,390 -1.10(-2.60%)
Apr 14, 2022 42.20 44.20 42.00 42.30 1,138 -0.70(-1.63%)
Apr 13, 2022 42.20 43.60 42.00 43.00 1,169 -0.40(-0.92%)
Apr 12, 2022 45.60 45.60 43.30 43.40 1,074 -0.20(-0.46%)
Apr 11, 2022 42.00 44.00 42.00 43.60 830 +0.40(+0.93%)
Apr 08, 2022 41.60 43.40 41.60 43.20 1,641 +1.20(+2.86%)
Apr 07, 2022 46.40 46.40 41.20 42.00 3,370 -3.60(-7.89%)
Apr 06, 2022 48.00 50.08 44.80 45.60 2,702 -2.40(-5.00%)
Apr 05, 2022 48.40 50.80 45.20 48.00 4,626 -2.00(-4.00%)
Apr 04, 2022 47.60 51.03 47.60 50.00 1,292 +0.80(+1.63%)
Apr 01, 2022 50.40 50.80 47.64 49.20 1,651 -0.40(-0.81%)
Mar 31, 2022 51.20 51.80 48.00 49.60 3,510 -0.40(-0.80%)
Mar 30, 2022 46.80 50.80 46.60 50.00 3,984 +3.20(+6.84%)
Mar 29, 2022 49.20 51.40 46.20 46.80 4,384 -3.40(-6.77%)
Mar 28, 2022 51.60 53.60 48.06 50.20 2,945 -1.60(-3.09%)
Mar 25, 2022 55.60 57.40 50.20 51.80 3,783 -3.00(-5.47%)
Mar 24, 2022 56.00 56.00 52.00 54.80 4,217 -1.60(-2.84%)
Mar 23, 2022 51.40 57.00 50.20 56.40 6,960 +3.60(+6.82%)
Mar 22, 2022 56.60 58.20 50.20 52.80 13,627 +1.00(+1.93%)
Mar 21, 2022 49.80 56.60 48.00 51.80 38,641 +1.40(+2.78%)
Mar 18, 2022 48.00 52.80 46.00 50.40 15,120 +3.40(+7.23%)
Mar 17, 2022 42.80 50.80 42.40 47.00 9,378 +2.40(+5.38%)
Mar 16, 2022 40.00 46.00 40.00 44.60 6,761 +4.60(+11.50%)
Mar 15, 2022 40.20 41.20 36.00 40.00 16,820 +0.60(+1.52%)
Mar 14, 2022 60.80 60.80 37.00 39.40 50,859 -19.80(-33.45%)
Mar 11, 2022 61.20 62.00 57.40 59.20 18,943 -2.40(-3.90%)
Mar 10, 2022 61.60 63.80 59.00 61.60 34,440 +1.80(+3.01%)
Mar 09, 2022 74.00 74.00 57.60 59.80 91,316 -16.00(-21.11%)
Mar 08, 2022 69.80 82.20 66.20 75.80 63,662 +5.60(+7.98%)
Mar 07, 2022 68.00 73.60 66.20 70.20 7,764 +1.40(+2.03%)
Mar 04, 2022 74.00 75.00 68.00 68.80 6,752 -6.80(-8.99%)
Mar 03, 2022 77.40 79.40 73.60 75.60 6,373 -2.40(-3.08%)
Mar 02, 2022 79.40 79.60 73.40 78.00 7,198 -0.20(-0.26%)
Mar 01, 2022 70.00 78.60 69.90 78.20 14,143 +6.60(+9.22%)
Feb 28, 2022 70.40 71.94 66.80 71.60 7,471 +1.00(+1.42%)
Feb 25, 2022 75.00 73.40 65.40 70.60 67,328 -4.40(-5.87%)
Feb 24, 2022 59.20 79.20 57.40 75.00 80,242 +14.60(+24.17%)
Feb 23, 2022 65.80 66.70 60.00 60.40 5,029 -5.40(-8.21%)
Feb 22, 2022 70.60 73.60 65.80 65.80 1,757 -4.00(-5.73%)
Feb 18, 2022 69.80 0 +1.00(+1.45%)
Feb 17, 2022 71.80 73.60 68.80 68.80 1,414 -4.80(-6.52%)
Feb 16, 2022 76.00 77.40 72.80 73.60 2,353 -4.00(-5.15%)
Feb 15, 2022 71.80 78.20 71.20 77.60 4,564 +6.60(+9.30%)
Feb 14, 2022 71.80 74.80 69.60 71.00 1,577 -1.80(-2.47%)
Feb 11, 2022 72.00 74.00 69.00 72.80 3,077 +0.80(+1.11%)
Feb 10, 2022 67.00 73.20 67.00 72.00 1,493 +3.40(+4.96%)
Feb 09, 2022 74.40 77.80 65.60 68.60 13,570 -5.40(-7.30%)
Feb 08, 2022 73.20 75.00 70.10 74.00 968 +1.20(+1.65%)
Feb 07, 2022 69.40 74.00 68.60 72.80 2,079 +4.00(+5.81%)
Feb 04, 2022 66.00 70.80 61.60 68.80 2,620 +3.20(+4.88%)
Feb 03, 2022 64.80 67.00 65.60 1,613 -0.60(-0.91%)
Feb 02, 2022 71.80 71.80 65.40 66.20 747 -5.60(-7.80%)
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.