Indicators

Intrusion Inc (NQ: INTZ )

1.430 +0.020 (+1.41%)

Streaming Delayed Price Updated: 2:01 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.3409	0.3499	0.3310	0.3490	220,293	+0.01(+3.87%)
Sep 28, 2023	0.3361	0.3361	0.3100	0.3360	570,945	+0.02(+4.97%)
Sep 27, 2023	0.3750	0.3750	0.3100	0.3201	275,567	-0.02(-5.85%)
Sep 26, 2023	0.3250	0.3500	0.3201	0.3400	379,192	+0.02(+6.25%)
Sep 25, 2023	0.3255	0.3290	0.3150	0.3200	266,525	-0.02(-5.04%)
Sep 22, 2023	0.4080	0.4300	0.3200	0.3370	347,099	-0.06(-15.77%)
Sep 21, 2023	0.3500	0.4200	0.3200	0.4001	557,561	+0.04(+11.11%)
Sep 20, 2023	0.3640	0.3640	0.3500	0.3601	256,477	-0.00(-1.10%)
Sep 19, 2023	0.4047	0.4100	0.3440	0.3641	305,750	-0.05(-11.20%)
Sep 18, 2023	0.4400	0.4671	0.4100	0.4100	297,922	+0.01(+1.74%)
Sep 15, 2023	0.5500	0.5500	0.4030	0.4030	503,884	-0.15(-26.73%)
Sep 14, 2023	0.5700	0.5700	0.5500	0.5500	241,240	-0.01(-2.65%)
Sep 13, 2023	0.6000	0.6000	0.5260	0.5650	490,196	-0.02(-3.68%)
Sep 12, 2023	0.6029	0.6099	0.5847	0.5866	175,987	-0.01(-2.25%)
Sep 11, 2023	0.6800	0.6800	0.6000	0.6001	438,342	-0.07(-10.45%)
Sep 08, 2023	0.6958	0.7123	0.6700	0.6701	239,642	-0.02(-2.90%)
Sep 07, 2023	0.7700	0.7898	0.6836	0.6901	267,783	-0.13(-15.63%)
Sep 06, 2023	0.8723	0.8723	0.7866	0.8179	234,164	-0.03(-3.21%)
Sep 05, 2023	0.8650	0.8800	0.8300	0.8450	181,446	+0.03(+4.19%)

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.