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

Intrusion Inc (NQ: INTZ )

0.8110 -0.0190 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 08, 2023 24.00 25.40 24.00 24.60 1,635 +1.00(+4.24%)
May 05, 2023 21.60 24.60 21.60 23.60 613 +1.20(+5.36%)
May 04, 2023 21.20 22.40 21.20 22.40 390 +1.40(+6.67%)
May 03, 2023 21.20 21.80 20.80 21.00 618 +0.40(+1.94%)
May 02, 2023 21.60 21.60 19.62 20.60 768 -0.60(-2.83%)
May 01, 2023 21.87 21.87 20.60 21.20 1,398 +1.00(+4.95%)
Apr 28, 2023 19.40 21.00 19.00 20.20 1,081 +1.20(+6.29%)
Apr 27, 2023 20.70 20.80 19.00 19.00 786 -1.64(-7.95%)
Apr 26, 2023 22.00 22.00 20.20 20.65 1,164 -1.15(-5.29%)
Apr 25, 2023 23.40 23.34 21.80 21.80 1,819 -1.80(-7.63%)
Apr 24, 2023 24.60 25.02 23.20 23.60 696 -0.60(-2.48%)
Apr 21, 2023 24.00 24.80 24.00 24.20 777 +0.20(+0.83%)
Apr 20, 2023 24.00 24.80 24.00 24.00 210 -0.80(-3.23%)
Apr 19, 2023 25.20 25.40 24.80 24.80 870 -0.30(-1.20%)
Apr 18, 2023 24.60 25.22 24.60 25.10 382 +0.20(+0.80%)
Apr 17, 2023 24.40 25.36 24.40 24.90 928 +0.50(+2.05%)
Apr 14, 2023 24.80 25.13 24.40 24.40 862 -0.80(-3.17%)
Apr 13, 2023 25.60 26.40 25.00 25.20 1,265 -0.20(-0.79%)
Apr 12, 2023 25.00 25.50 24.60 25.40 606 +0.40(+1.60%)
Apr 11, 2023 24.20 25.40 24.00 25.00 1,930 +1.60(+6.84%)
Apr 10, 2023 23.20 25.60 22.80 23.40 7,253 -1.80(-7.14%)
Apr 06, 2023 25.80 25.80 25.00 25.20 231 -1.20(-4.55%)
Apr 05, 2023 26.40 27.00 26.00 26.40 389 +0.40(+1.54%)
Apr 04, 2023 23.60 26.80 23.30 26.00 5,391 +2.70(+11.59%)
Apr 03, 2023 24.80 24.80 23.00 23.30 2,044 -0.10(-0.43%)
Mar 31, 2023 24.20 24.60 23.40 23.40 1,004 +0.20(+0.86%)
Mar 30, 2023 23.40 24.00 22.50 23.20 2,194 +0.00(+0.00%)
Mar 29, 2023 23.80 23.80 22.80 23.20 2,771 -0.80(-3.33%)
Mar 28, 2023 26.00 26.54 23.47 24.00 7,074 -2.40(-9.09%)
Mar 27, 2023 30.60 30.60 25.60 26.40 3,135 -3.40(-11.41%)
Mar 24, 2023 27.80 29.80 27.60 29.80 1,644 +2.40(+8.76%)
Mar 23, 2023 27.20 28.00 26.40 27.40 2,564 +1.00(+3.79%)
Mar 22, 2023 24.80 26.60 23.65 26.40 1,283 +2.20(+9.09%)
Mar 21, 2023 23.00 25.00 22.80 24.20 749 +1.60(+7.08%)
Mar 20, 2023 23.80 23.80 22.17 22.60 1,518 -1.20(-5.04%)
Mar 17, 2023 25.40 25.40 23.20 23.80 2,853 -1.20(-4.80%)
Mar 16, 2023 24.20 26.20 23.00 25.00 2,370 +1.00(+4.17%)
Mar 15, 2023 25.80 26.20 23.00 24.00 2,769 -1.40(-5.51%)
Mar 14, 2023 25.80 28.20 25.40 25.40 2,101 -1.20(-4.51%)
Mar 13, 2023 27.80 27.80 26.20 26.60 1,132 +0.20(+0.76%)
Mar 10, 2023 27.20 27.20 26.00 26.40 681 -0.40(-1.49%)
Mar 09, 2023 25.00 28.20 25.00 26.80 7,989 +1.20(+4.69%)
Mar 08, 2023 30.80 30.80 25.00 25.60 4,161 -4.90(-16.07%)
Mar 07, 2023 31.40 35.40 29.00 30.50 14,737 -14.30(-31.92%)
Mar 06, 2023 43.80 45.07 42.60 44.80 1,065 +0.60(+1.36%)
Mar 03, 2023 42.60 46.00 42.60 44.20 1,715 -0.50(-1.12%)
Mar 02, 2023 44.80 45.00 43.80 44.70 288 -1.10(-2.40%)
Mar 01, 2023 48.80 48.80 44.20 45.80 1,005 -2.60(-5.37%)
Feb 28, 2023 44.00 48.60 42.40 48.40 840 +4.00(+9.01%)
Feb 27, 2023 45.40 47.00 42.20 44.40 2,192 -0.20(-0.45%)
Feb 24, 2023 49.00 49.00 44.40 44.60 1,947 -4.40(-8.98%)
Feb 23, 2023 52.00 52.00 49.00 49.00 324 -1.20(-2.39%)
Feb 22, 2023 50.80 52.80 50.20 50.20 699 -1.40(-2.71%)
Feb 21, 2023 54.00 55.60 51.40 51.60 945 -3.80(-6.86%)
Feb 17, 2023 55.00 56.30 55.00 55.40 425 -0.40(-0.72%)
Feb 16, 2023 54.40 56.76 54.40 55.80 812 +0.60(+1.08%)
Feb 15, 2023 56.20 56.20 54.60 55.20 302 -1.00(-1.78%)
Feb 14, 2023 56.20 57.60 55.00 56.20 932 -0.60(-1.06%)
Feb 13, 2023 60.00 60.15 56.80 56.80 637 -2.70(-4.54%)
Feb 10, 2023 61.00 61.00 58.40 59.50 473 -2.90(-4.65%)
Feb 09, 2023 61.80 62.40 58.80 62.40 641 +3.60(+6.12%)
Feb 08, 2023 59.00 61.72 58.40 58.80 699 -2.20(-3.61%)
Feb 07, 2023 61.00 62.90 57.80 61.00 1,034 -3.00(-4.69%)
Feb 06, 2023 65.80 68.90 63.20 64.00 1,420 -5.60(-8.05%)
Feb 03, 2023 69.60 71.40 68.16 69.60 1,020 -0.14(-0.20%)
Feb 02, 2023 73.40 73.60 69.00 69.74 912 -0.86(-1.22%)
Feb 01, 2023 70.80 72.00 70.60 70.60 3,627 -0.20(-0.28%)
Jan 31, 2023 74.80 74.80 70.00 70.80 1,851 +0.20(+0.28%)
Jan 30, 2023 75.80 77.20 68.80 70.60 893 -7.40(-9.49%)
Jan 27, 2023 75.40 79.20 73.80 78.00 1,115 +3.00(+4.00%)
Jan 26, 2023 67.20 75.00 67.20 75.00 1,620 +10.00(+15.38%)
Jan 25, 2023 62.80 65.00 62.80 65.00 248 +1.40(+2.20%)
Jan 24, 2023 58.80 63.60 54.80 63.60 546 +5.50(+9.47%)
Jan 23, 2023 57.40 58.10 55.81 58.10 342 +0.90(+1.57%)
Jan 20, 2023 55.20 57.60 55.20 57.20 283 +3.40(+6.32%)
Jan 19, 2023 56.00 56.00 53.80 53.80 1,087 -1.80(-3.24%)
Jan 18, 2023 61.00 61.00 55.60 55.60 802 -2.20(-3.81%)
Jan 17, 2023 60.00 60.00 55.73 57.80 1,251 -0.40(-0.69%)
Jan 13, 2023 60.20 61.15 56.60 58.20 1,497 -0.80(-1.36%)
Jan 12, 2023 59.60 61.00 58.40 59.00 884 +0.60(+1.03%)
Jan 11, 2023 63.00 63.00 58.40 58.40 493 -4.20(-6.71%)
Jan 10, 2023 61.00 62.60 60.90 62.60 211 +1.40(+2.29%)
Jan 09, 2023 58.60 63.00 57.80 61.20 604 -1.40(-2.24%)
Jan 06, 2023 62.00 63.80 61.30 62.60 2,445 +0.80(+1.29%)
Jan 05, 2023 63.60 66.20 59.61 61.80 750 -4.20(-6.36%)
Jan 04, 2023 60.40 66.00 60.20 66.00 720 +2.20(+3.45%)
Jan 03, 2023 65.20 65.20 58.90 63.80 187 +0.60(+0.95%)
Dec 30, 2022 52.40 65.00 52.20 63.20 2,002 +9.80(+18.35%)
Dec 29, 2022 50.60 56.86 50.60 53.40 1,012 +3.20(+6.37%)
Dec 28, 2022 58.10 58.10 49.70 50.20 3,805 -5.60(-10.04%)
Dec 27, 2022 56.20 58.86 55.20 55.80 1,551 -0.80(-1.41%)
Dec 23, 2022 55.20 62.00 55.20 56.60 1,491 +0.60(+1.07%)
Dec 22, 2022 56.40 60.90 54.40 56.00 1,571 -3.00(-5.08%)
Dec 21, 2022 55.60 66.20 55.60 59.00 1,596 +3.00(+5.36%)
Dec 20, 2022 62.80 64.20 54.00 56.00 2,575 -8.40(-13.04%)
Dec 19, 2022 63.00 70.60 62.12 64.40 1,256 -0.40(-0.62%)
Dec 16, 2022 68.80 70.80 64.80 64.80 917 -4.20(-6.09%)
Dec 15, 2022 68.80 71.80 68.80 69.00 864 +0.00(+0.00%)
Dec 14, 2022 72.00 73.20 67.84 69.00 439 -5.00(-6.76%)
Dec 13, 2022 76.80 81.60 72.20 74.00 1,183 -2.60(-3.39%)
Dec 12, 2022 75.40 76.60 70.20 76.60 381 +1.00(+1.32%)
Dec 09, 2022 76.20 79.00 75.00 75.60 802 -2.80(-3.57%)
Dec 08, 2022 80.00 80.00 75.68 78.40 1,572 -0.60(-0.76%)
Dec 07, 2022 73.60 81.40 71.60 79.00 2,096 +7.60(+10.64%)
Dec 06, 2022 71.40 74.00 69.80 71.40 805 +0.40(+0.56%)
Dec 05, 2022 60.40 71.00 59.20 71.00 3,112 +11.20(+18.73%)
Dec 02, 2022 60.20 60.20 59.20 59.80 269 -0.60(-0.99%)
Dec 01, 2022 60.00 61.40 57.82 60.40 849 -1.00(-1.63%)
Nov 30, 2022 60.00 61.68 58.08 61.40 1,493 +0.80(+1.32%)
Nov 29, 2022 64.80 67.00 57.82 60.60 3,412 -6.40(-9.55%)
Nov 28, 2022 68.00 68.00 64.80 67.00 789 -1.80(-2.62%)
Nov 25, 2022 65.60 68.80 65.60 68.80 130 +2.80(+4.24%)
Nov 23, 2022 64.00 66.00 63.20 66.00 645 +3.20(+5.10%)
Nov 22, 2022 63.40 64.60 62.20 62.80 617 -0.20(-0.32%)
Nov 21, 2022 66.00 66.00 62.54 63.00 626 -0.80(-1.25%)
Nov 18, 2022 67.86 67.86 61.70 63.80 759 -4.20(-6.18%)
Nov 17, 2022 67.20 68.00 66.00 68.00 156 +0.20(+0.29%)
Nov 16, 2022 69.00 70.80 64.00 67.80 740 -2.80(-3.97%)
Nov 15, 2022 62.40 72.20 62.40 70.60 1,157 +7.60(+12.06%)
Nov 14, 2022 65.60 67.03 62.60 63.00 1,633 -6.80(-9.74%)
Nov 11, 2022 68.20 72.73 68.20 69.80 945 +0.80(+1.16%)
Nov 10, 2022 63.20 69.00 62.60 69.00 668 +6.60(+10.58%)
Nov 09, 2022 74.40 74.60 62.40 62.40 3,037 -12.20(-16.35%)
Nov 08, 2022 84.00 84.00 74.40 74.60 2,506 -8.80(-10.55%)
Nov 07, 2022 89.00 89.00 82.00 83.40 1,560 -6.40(-7.13%)
Nov 04, 2022 89.40 91.80 87.20 89.80 1,882 -0.20(-0.22%)
Nov 03, 2022 93.60 95.10 89.20 90.00 1,185 -4.40(-4.66%)
Nov 02, 2022 99.77 99.80 94.40 94.40 392 -4.40(-4.45%)
Nov 01, 2022 100.00 102.00 98.40 98.80 1,417 -0.80(-0.80%)
Oct 31, 2022 100.40 102.00 98.80 99.60 2,716 -2.40(-2.35%)
Oct 28, 2022 98.40 102.40 98.40 102.00 1,116 +1.80(+1.80%)
Oct 27, 2022 99.00 101.00 99.00 100.20 1,170 +0.60(+0.60%)
Oct 26, 2022 102.40 102.40 96.67 99.60 1,136 -2.80(-2.73%)
Oct 25, 2022 103.40 103.80 99.20 102.40 1,439 -1.20(-1.16%)
Oct 24, 2022 105.80 106.80 101.74 103.60 2,177 +0.20(+0.19%)
Oct 21, 2022 97.20 103.80 96.60 103.40 1,074 +3.40(+3.40%)
Oct 20, 2022 103.20 104.80 100.00 100.00 517 -3.20(-3.10%)
Oct 19, 2022 102.20 105.80 98.80 103.20 1,066 -1.60(-1.53%)
Oct 18, 2022 105.20 105.20 99.20 104.80 1,633 +0.60(+0.58%)
Oct 17, 2022 106.80 106.80 95.60 104.20 2,777 +2.00(+1.96%)
Oct 14, 2022 97.20 109.00 97.20 102.20 2,832 +3.20(+3.23%)
Oct 13, 2022 95.80 99.80 95.10 99.00 5,470 +2.60(+2.70%)
Oct 12, 2022 94.20 99.20 94.20 96.40 891 +1.80(+1.90%)
Oct 11, 2022 115.40 115.40 94.00 94.60 2,327 -16.00(-14.47%)
Oct 10, 2022 106.00 112.20 106.00 110.60 1,360 +4.00(+3.75%)
Oct 07, 2022 105.60 109.60 103.20 106.60 1,385 -2.20(-2.02%)
Oct 06, 2022 98.20 110.00 96.20 108.80 2,188 +10.60(+10.79%)
Oct 05, 2022 99.00 103.00 98.00 98.20 728 -0.20(-0.20%)
Oct 04, 2022 96.80 100.00 95.60 98.40 866 +3.80(+4.02%)
Oct 03, 2022 96.00 97.70 93.60 94.60 1,823 -1.80(-1.87%)
Sep 30, 2022 98.20 101.23 96.40 96.40 1,452 -2.20(-2.23%)
Sep 29, 2022 98.60 100.00 94.33 98.60 440 +1.00(+1.02%)
Sep 28, 2022 83.20 98.00 82.00 97.60 2,432 +13.20(+15.64%)
Sep 27, 2022 83.20 86.43 82.60 84.40 673 +1.00(+1.20%)
Sep 26, 2022 83.00 85.60 80.40 83.40 578 -1.40(-1.65%)
Sep 23, 2022 90.00 90.00 83.80 84.80 1,416 -5.20(-5.78%)
Sep 22, 2022 91.60 91.60 86.31 90.00 711 +1.20(+1.35%)
Sep 21, 2022 85.60 88.80 85.20 88.80 618 +4.40(+5.21%)
Sep 20, 2022 83.20 86.40 83.20 84.40 663 -2.60(-2.99%)
Sep 19, 2022 96.20 96.65 86.20 87.00 4,819 -13.20(-13.17%)
Sep 16, 2022 86.00 100.95 83.45 100.20 14,715 +12.60(+14.38%)
Sep 15, 2022 88.60 89.20 85.80 87.60 584 -0.20(-0.23%)
Sep 14, 2022 87.60 90.00 87.60 87.80 2,542 -1.00(-1.13%)
Sep 13, 2022 84.00 92.40 83.41 88.80 2,109 +6.40(+7.77%)
Sep 12, 2022 80.60 85.65 80.00 82.40 3,273 -1.00(-1.20%)
Sep 09, 2022 84.60 88.00 79.00 83.40 2,912 -2.20(-2.57%)
Sep 08, 2022 84.40 86.00 80.14 85.60 1,029 +0.00(+0.00%)
Sep 07, 2022 81.20 85.60 78.80 85.60 479 +3.80(+4.65%)
Sep 06, 2022 78.60 82.40 78.60 81.80 612 +1.80(+2.25%)
Sep 02, 2022 80.00 80.00 76.80 80.00 296 +3.00(+3.90%)
Sep 01, 2022 80.00 80.00 75.00 77.00 1,105 -4.40(-5.41%)
Aug 31, 2022 83.60 85.60 74.40 81.40 2,655 -3.20(-3.78%)
Aug 30, 2022 86.20 87.40 82.40 84.60 875 -1.60(-1.86%)
Aug 29, 2022 87.40 87.40 81.28 86.20 1,455 +4.20(+5.12%)
Aug 26, 2022 81.80 83.20 80.75 82.00 1,445 +3.00(+3.80%)
Aug 25, 2022 85.20 86.48 79.00 79.00 2,955 -7.00(-8.14%)
Aug 24, 2022 89.00 92.61 85.00 86.00 2,445 -5.00(-5.49%)
Aug 23, 2022 89.20 95.00 86.00 91.00 1,757 +2.40(+2.71%)
Aug 22, 2022 80.00 89.80 80.00 88.60 1,123 +6.20(+7.52%)
Aug 19, 2022 83.20 83.60 80.20 82.40 355 -0.80(-0.96%)
Aug 18, 2022 84.80 87.40 80.60 83.20 3,814 -1.20(-1.42%)
Aug 17, 2022 80.20 85.20 80.20 84.40 1,102 +2.40(+2.93%)
Aug 16, 2022 80.60 82.80 80.20 82.00 3,228 +0.80(+0.99%)
Aug 15, 2022 83.80 83.80 80.60 81.20 781 -2.80(-3.33%)
Aug 12, 2022 80.00 84.00 79.20 84.00 3,242 +4.00(+5.00%)
Aug 11, 2022 85.20 86.00 80.00 80.00 1,916 -6.00(-6.98%)
Aug 10, 2022 89.40 95.00 84.20 86.00 3,960 -2.80(-3.15%)
Aug 09, 2022 87.20 90.00 84.00 88.80 2,757 +5.80(+6.99%)
Aug 08, 2022 78.20 85.00 78.20 83.00 2,054 +4.20(+5.33%)
Aug 05, 2022 87.80 93.20 76.80 78.80 4,247 -18.60(-19.10%)
Aug 04, 2022 86.20 98.80 86.20 97.40 3,400 +11.60(+13.52%)
Aug 03, 2022 78.00 87.60 77.23 85.80 1,915 +8.40(+10.85%)
Aug 02, 2022 78.00 79.80 77.00 77.40 1,509 +0.00(+0.00%)
Aug 01, 2022 78.20 79.40 77.40 77.40 916 -2.00(-2.52%)
Jul 29, 2022 77.80 79.80 77.80 79.40 1,333 +1.60(+2.06%)
Jul 28, 2022 76.80 78.80 76.80 77.80 3,418 +0.20(+0.26%)
Jul 27, 2022 78.80 78.80 76.11 77.60 739 +2.20(+2.92%)
Jul 26, 2022 75.40 76.30 75.21 75.40 433 +0.40(+0.53%)
Jul 25, 2022 78.20 78.20 75.00 75.00 985 -0.20(-0.27%)
Jul 22, 2022 77.89 77.89 75.05 75.20 524 -2.70(-3.47%)
Jul 21, 2022 76.20 78.31 75.22 77.90 563 +1.70(+2.23%)
Jul 20, 2022 80.40 80.40 75.60 76.20 714 +0.00(+0.00%)
Jul 19, 2022 75.20 78.20 75.20 76.20 946 -0.40(-0.52%)
Jul 18, 2022 77.60 78.91 72.40 76.60 1,194 +0.60(+0.79%)
Jul 15, 2022 77.00 84.00 74.60 76.00 2,508 -1.00(-1.30%)
Jul 14, 2022 82.60 83.65 75.20 77.00 1,649 -7.40(-8.77%)
Jul 13, 2022 82.40 86.00 82.40 84.40 2,600 -2.20(-2.54%)
Jul 12, 2022 85.80 109.47 84.60 86.60 11,370 +2.80(+3.34%)
Jul 11, 2022 77.40 83.80 77.40 83.80 1,676 +6.20(+7.99%)
Jul 08, 2022 76.00 78.78 76.00 77.60 1,417 +1.80(+2.37%)
Jul 07, 2022 75.20 78.20 75.20 75.80 1,115 +0.40(+0.53%)
Jul 06, 2022 79.00 79.00 75.40 75.40 621 -4.00(-5.04%)
Jul 05, 2022 77.40 79.40 76.20 79.40 583 +2.60(+3.39%)
Jul 01, 2022 76.80 78.40 75.00 76.80 1,216 -1.40(-1.79%)
Jun 30, 2022 78.00 79.46 75.22 78.20 1,869 -1.20(-1.51%)
Jun 29, 2022 79.20 80.00 76.00 79.40 5,837 +1.00(+1.28%)
Jun 28, 2022 77.00 79.40 76.60 78.40 1,782 +1.80(+2.35%)
Jun 27, 2022 75.60 77.40 74.00 76.60 946 +0.00(+0.00%)
Jun 24, 2022 78.80 78.80 76.20 76.60 1,583 -0.20(-0.26%)
Jun 23, 2022 75.40 78.40 74.60 76.80 1,604 +2.60(+3.50%)
Jun 22, 2022 73.20 78.80 73.20 74.20 2,606 -1.40(-1.85%)
Jun 21, 2022 77.80 78.00 73.40 75.60 4,022 -2.20(-2.83%)
Jun 17, 2022 77.80 79.46 75.60 77.80 4,120 +1.00(+1.30%)
Jun 16, 2022 72.20 79.10 72.20 76.80 3,876 +2.20(+2.95%)
Jun 15, 2022 75.00 76.10 73.20 74.60 1,675 -0.40(-0.53%)
Jun 14, 2022 72.00 75.60 70.00 75.00 3,853 +2.40(+3.31%)
Jun 13, 2022 72.60 72.60 68.80 72.60 3,912 -0.80(-1.09%)
Jun 10, 2022 74.80 78.60 70.20 73.40 3,041 -2.20(-2.91%)
Jun 09, 2022 75.00 78.00 74.00 75.60 5,387 +1.00(+1.34%)
Jun 08, 2022 68.20 76.80 68.20 74.60 4,528 +5.00(+7.18%)
Jun 07, 2022 64.20 70.00 64.20 69.60 2,838 +4.00(+6.10%)
Jun 06, 2022 62.20 66.80 60.60 65.60 3,783 +2.00(+3.14%)
Jun 03, 2022 67.80 67.80 59.00 63.60 2,761 -1.40(-2.15%)
Jun 02, 2022 56.40 68.00 56.20 65.00 6,411 +8.60(+15.25%)
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.