Indicators

Intrusion Inc (NQ: INTZ )

1.760 -0.140 (-7.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9700	1.050	0.9501	1.010	21,628	+0.06(+6.29%)
Apr 27, 2023	1.035	1.040	0.9502	0.9502	15,738	-0.08(-7.95%)
Apr 26, 2023	1.100	1.100	1.010	1.032	23,286	-0.06(-5.29%)
Apr 25, 2023	1.170	1.167	1.090	1.090	36,383	-0.09(-7.63%)
Apr 24, 2023	1.230	1.251	1.160	1.180	13,926	-0.03(-2.48%)
Apr 21, 2023	1.200	1.240	1.200	1.210	15,553	+0.01(+0.83%)
Apr 20, 2023	1.200	1.240	1.200	1.200	4,212	-0.04(-3.23%)
Apr 19, 2023	1.260	1.270	1.240	1.240	17,403	-0.01(-1.20%)
Apr 18, 2023	1.230	1.261	1.230	1.255	7,650	+0.01(+0.80%)
Apr 17, 2023	1.220	1.268	1.220	1.245	18,565	+0.03(+2.05%)
Apr 14, 2023	1.240	1.257	1.220	1.220	17,247	-0.04(-3.17%)
Apr 13, 2023	1.280	1.320	1.250	1.260	25,319	-0.01(-0.79%)
Apr 12, 2023	1.250	1.275	1.230	1.270	12,130	+0.02(+1.60%)
Apr 11, 2023	1.210	1.270	1.200	1.250	38,606	+0.08(+6.84%)
Apr 10, 2023	1.160	1.280	1.140	1.170	145,066	-0.09(-7.14%)
Apr 06, 2023	1.290	1.290	1.250	1.260	4,622	-0.06(-4.55%)
Apr 05, 2023	1.320	1.350	1.300	1.320	7,786	+0.02(+1.54%)
Apr 04, 2023	1.180	1.340	1.165	1.300	107,833	+0.14(+11.59%)

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.