Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.360 4.550 4.340 4.500 152,060 +0.05(+1.12%)
Aug 30, 2021 4.310 4.500 4.230 4.450 159,996 +0.10(+2.30%)
Aug 27, 2021 4.350 4.570 4.310 4.350 209,876 +0.00(+0.00%)
Aug 26, 2021 4.600 4.700 4.230 4.350 347,277 -0.41(-8.61%)
Aug 25, 2021 4.650 4.770 4.530 4.760 258,359 +0.06(+1.28%)
Aug 24, 2021 4.510 4.750 4.360 4.700 480,390 +0.32(+7.31%)
Aug 23, 2021 4.150 4.420 4.140 4.380 223,734 +0.23(+5.54%)
Aug 20, 2021 4.150 4.340 4.080 4.150 196,276 -0.05(-1.19%)
Aug 19, 2021 4.410 4.480 4.150 4.200 240,668 -0.28(-6.25%)
Aug 18, 2021 4.570 4.571 4.380 4.480 168,282 -0.05(-1.10%)
Aug 17, 2021 4.690 4.840 4.493 4.530 146,650 -0.16(-3.41%)
Aug 16, 2021 4.510 5.280 4.510 4.690 846,498 +0.03(+0.64%)
Aug 13, 2021 4.320 5.030 4.320 4.660 511,425 +0.13(+2.87%)
Aug 12, 2021 4.460 4.750 4.320 4.530 294,774 -0.05(-1.09%)
Aug 11, 2021 4.390 4.600 4.260 4.580 342,523 +0.14(+3.15%)
Aug 10, 2021 4.700 4.750 4.350 4.440 258,836 -0.18(-3.90%)
Aug 09, 2021 4.320 4.790 4.265 4.620 379,450 +0.28(+6.45%)
Aug 06, 2021 4.520 4.820 4.330 4.340 592,486 -0.36(-7.66%)
Aug 05, 2021 4.180 4.750 4.171 4.700 847,939 +0.41(+9.56%)
Aug 04, 2021 4.100 4.710 4.100 4.290 653,269 -0.01(-0.23%)
Aug 03, 2021 4.440 4.600 4.180 4.300 626,103 -0.19(-4.23%)
Aug 02, 2021 4.450 4.540 3.970 4.490 1,067,092 -0.05(-1.10%)
Jul 30, 2021 4.350 4.740 4.350 4.540 754,958 +0.07(+1.57%)
Jul 29, 2021 4.920 5.500 4.430 4.470 3,161,523 -0.54(-10.78%)
Jul 28, 2021 4.460 5.090 4.310 5.010 6,018,186 -0.13(-2.53%)
Jul 27, 2021 3.350 7.250 3.350 5.140 78,137,520 +1.76(+52.07%)
Jul 26, 2021 3.760 3.760 3.330 3.380 494,984 -0.49(-12.66%)
Jul 23, 2021 4.130 4.220 3.800 3.870 373,732 -0.26(-6.30%)
Jul 22, 2021 4.170 4.350 4.020 4.130 420,286 -0.08(-1.90%)
Jul 21, 2021 4.060 4.250 3.885 4.210 792,233 -0.05(-1.17%)
Jul 20, 2021 5.060 5.090 4.020 4.260 2,682,972 -4.24(-49.88%)
Jul 19, 2021 9.520 9.650 7.880 8.500 655,524 -1.50(-15.00%)
Jul 16, 2021 9.320 10.88 9.010 10.00 838,742 +0.71(+7.64%)
Jul 15, 2021 8.930 9.540 8.610 9.290 427,681 +0.32(+3.57%)
Jul 14, 2021 9.320 10.28 8.880 8.970 611,560 -0.33(-3.55%)
Jul 13, 2021 9.830 9.880 9.000 9.300 646,903 -0.72(-7.19%)
Jul 12, 2021 11.01 11.06 9.620 10.02 613,838 -1.22(-10.85%)
Jul 09, 2021 11.61 11.88 11.20 11.24 115,149 -0.46(-3.93%)
Jul 08, 2021 11.70 12.13 11.27 11.70 381,735 -0.46(-3.78%)
Jul 07, 2021 13.65 13.65 11.57 12.16 267,666 -1.45(-10.65%)
Jul 06, 2021 13.14 13.95 13.14 13.61 110,623 +0.18(+1.34%)
Jul 02, 2021 14.36 14.58 13.32 13.43 125,034 -1.37(-9.26%)
Jul 01, 2021 15.22 15.42 14.56 14.80 65,510 -0.61(-3.96%)
Jun 30, 2021 16.04 16.36 15.36 15.41 92,325 -0.98(-5.98%)
Jun 29, 2021 14.81 16.67 14.77 16.39 103,052 +1.27(+8.40%)
Jun 28, 2021 14.26 15.18 14.05 15.12 204,176 +0.62(+4.28%)
Jun 25, 2021 14.65 15.00 14.33 14.50 180,895 -0.30(-2.03%)
Jun 24, 2021 13.92 14.99 13.92 14.80 61,528 +0.73(+5.19%)
Jun 23, 2021 13.27 14.14 13.27 14.07 79,810 +0.63(+4.69%)
Jun 22, 2021 13.24 13.72 12.80 13.44 97,009 +0.09(+0.67%)
Jun 21, 2021 14.08 14.59 13.24 13.35 203,711 -0.80(-5.65%)
Jun 18, 2021 15.46 15.84 14.08 14.15 275,218 -1.56(-9.93%)
Jun 17, 2021 15.31 15.91 15.31 15.71 105,892 +0.12(+0.77%)
Jun 16, 2021 15.61 15.89 15.17 15.59 88,713 -0.23(-1.45%)
Jun 15, 2021 16.99 16.99 15.62 15.82 153,769 -1.18(-6.94%)
Jun 14, 2021 16.57 17.11 16.40 17.00 133,804 -0.07(-0.41%)
Jun 11, 2021 16.34 17.19 16.15 17.07 268,354 +0.57(+3.45%)
Jun 10, 2021 16.34 16.99 16.03 16.50 180,347 -0.14(-0.84%)
Jun 09, 2021 16.58 16.88 15.99 16.64 169,086 -0.06(-0.36%)
Jun 08, 2021 15.02 17.22 15.02 16.70 210,081 +1.70(+11.33%)
Jun 07, 2021 16.20 16.43 14.66 15.00 378,272 -1.43(-8.70%)
Jun 04, 2021 17.30 17.47 16.34 16.43 108,400 -0.94(-5.41%)
Jun 03, 2021 17.66 17.82 16.31 17.37 174,221 -0.87(-4.77%)
Jun 02, 2021 15.17 18.36 15.15 18.24 313,224 +3.18(+21.12%)
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.