Indicators

Intrusion Inc (NQ: INTZ )

1.760 UNCHANGED

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 (%)
May 16, 2024	2.000	2.000	1.739	1.760	191,327	-0.14(-7.37%)
May 15, 2024	1.900	2.250	1.760	1.900	626,569	-0.68(-26.36%)
May 14, 2024	1.940	2.827	1.850	2.580	1,517,823	+0.75(+40.98%)
May 13, 2024	1.670	1.960	1.547	1.830	568,732	+0.22(+13.66%)
May 10, 2024	1.550	1.610	1.520	1.610	82,659	+0.09(+5.92%)
May 09, 2024	1.550	1.580	1.500	1.520	243,965	-0.02(-1.30%)
May 08, 2024	1.620	1.620	1.500	1.540	158,949	-0.02(-1.28%)
May 07, 2024	1.650	1.670	1.550	1.560	149,850	-0.04(-2.50%)
May 06, 2024	1.620	1.680	1.570	1.600	221,504	-0.02(-1.23%)
May 03, 2024	1.850	1.880	1.520	1.620	255,127	-0.23(-12.43%)
May 02, 2024	1.770	1.860	1.760	1.850	211,528	+0.14(+8.19%)

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.