Indicators

Intrusion Inc (NQ: INTZ )

1.360 -0.040 (-2.86%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.010			3.320	77,965	+0.38(+13.12%)
Jan 28, 2022	2.840	2.960	2.840	2.935	53,493	+0.03(+1.03%)
Jan 27, 2022	3.450	3.470	2.870	2.905	136,539	-0.47(-13.80%)
Jan 26, 2022	3.690	3.690	3.358	3.370	44,053	-0.30(-8.17%)
Jan 25, 2022	3.800	3.830	3.520	3.670	38,091	+0.05(+1.38%)
Jan 24, 2022	3.900	3.900	3.400	3.620	93,460	-0.23(-5.97%)
Jan 21, 2022	3.710	3.940	3.610	3.850	79,535	+0.04(+1.05%)
Jan 20, 2022	3.690	4.025	3.670	3.810	108,397	+0.12(+3.25%)
Jan 19, 2022	3.440	3.690	3.410	3.690	64,273	+0.29(+8.53%)
Jan 18, 2022	3.510	3.584	3.330	3.400	74,148	-0.20(-5.56%)
Jan 14, 2022				3.600	0	-0.04(-1.10%)
Jan 13, 2022	3.710	3.790	3.600	3.640	50,520	-0.02(-0.55%)
Jan 12, 2022	3.820	3.860	3.630	3.660	53,281	-0.18(-4.69%)
Jan 11, 2022	3.650	3.910	3.540	3.840	65,179	+0.21(+5.79%)
Jan 10, 2022	3.380	3.700	3.330	3.630	74,036	+0.23(+6.76%)
Jan 07, 2022	3.460	3.580	3.350	3.400	49,124	-0.06(-1.73%)
Jan 06, 2022	3.450	3.537	3.330	3.460	74,163	-0.05(-1.42%)
Jan 05, 2022	3.770	3.830	3.490	3.510	56,538	-0.24(-6.40%)
Jan 04, 2022	3.810	3.900	3.680	3.750	34,431	-0.06(-1.57%)

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.