Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.2599	0.2600	0.2414	0.2530	482,306	-0.00(-0.59%)
Dec 28, 2023	0.2500	0.2580	0.2467	0.2545	734,937	+0.00(+1.76%)
Dec 27, 2023	0.2530	0.2566	0.2451	0.2501	386,176	+0.00(+0.04%)
Dec 26, 2023	0.2500	0.2510	0.2414	0.2500	353,788	+0.00(+0.04%)
Dec 22, 2023	0.2440	0.2515	0.2351	0.2499	325,743	+0.01(+4.56%)
Dec 21, 2023	0.2511	0.2599	0.2310	0.2390	173,744	-0.01(-4.40%)
Dec 20, 2023	0.2500	0.2559	0.2418	0.2500	226,853	+0.00(+2.00%)
Dec 19, 2023	0.2401	0.2520	0.2303	0.2451	439,796	+0.01(+3.55%)
Dec 18, 2023	0.2280	0.2501	0.2220	0.2367	517,338	+0.01(+6.62%)
Dec 15, 2023	0.2400	0.2435	0.2200	0.2220	573,924	-0.01(-4.10%)
Dec 14, 2023	0.2290	0.2399	0.2290	0.2315	565,418	+0.01(+5.13%)
Dec 13, 2023	0.2400	0.2397	0.1900	0.2202	1,177,728	-0.02(-7.63%)
Dec 12, 2023	0.2380	0.2500	0.2380	0.2384	671,621	+0.00(+1.36%)
Dec 11, 2023	0.2900	0.2949	0.2285	0.2352	1,322,845	-0.05(-17.76%)
Dec 08, 2023	0.2850	0.2900	0.2811	0.2860	285,131	+0.00(+0.70%)
Dec 07, 2023	0.2999	0.3033	0.2801	0.2840	524,341	-0.01(-3.40%)
Dec 06, 2023	0.3200	0.3287	0.2910	0.2940	624,112	-0.04(-11.45%)
Dec 05, 2023	0.3300	0.3399	0.3222	0.3320	140,650	-0.00(-0.12%)
Dec 04, 2023	0.3400	0.3400	0.3202	0.3324	168,914	-0.01(-1.80%)

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.