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

Intrusion Inc (NQ: INTZ )

1.760 UNCHANGED
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 (%)
Jan 31, 2022 3.010 3.320 77,965 +0.38(+13.12%)
Jan 28, 2022 2.840 2.960 2.840 2.935 53,493 +0.03(+1.03%)
Jan 27, 2022 3.450 3.470 2.870 2.905 136,539 -0.47(-13.80%)
Jan 26, 2022 3.690 3.690 3.358 3.370 44,053 -0.30(-8.17%)
Jan 25, 2022 3.800 3.830 3.520 3.670 38,091 +0.05(+1.38%)
Jan 24, 2022 3.900 3.900 3.400 3.620 93,460 -0.23(-5.97%)
Jan 21, 2022 3.710 3.940 3.610 3.850 79,535 +0.04(+1.05%)
Jan 20, 2022 3.690 4.025 3.670 3.810 108,397 +0.12(+3.25%)
Jan 19, 2022 3.440 3.690 3.410 3.690 64,273 +0.29(+8.53%)
Jan 18, 2022 3.510 3.584 3.330 3.400 74,148 -0.20(-5.56%)
Jan 14, 2022 3.600 0 -0.04(-1.10%)
Jan 13, 2022 3.710 3.790 3.600 3.640 50,520 -0.02(-0.55%)
Jan 12, 2022 3.820 3.860 3.630 3.660 53,281 -0.18(-4.69%)
Jan 11, 2022 3.650 3.910 3.540 3.840 65,179 +0.21(+5.79%)
Jan 10, 2022 3.380 3.700 3.330 3.630 74,036 +0.23(+6.76%)
Jan 07, 2022 3.460 3.580 3.350 3.400 49,124 -0.06(-1.73%)
Jan 06, 2022 3.450 3.537 3.330 3.460 74,163 -0.05(-1.42%)
Jan 05, 2022 3.770 3.830 3.490 3.510 56,538 -0.24(-6.40%)
Jan 04, 2022 3.810 3.900 3.680 3.750 34,431 -0.06(-1.57%)
Jan 03, 2022 3.450 3.820 3.450 3.810 45,861 +0.37(+10.76%)
Dec 31, 2021 3.520 3.650 3.430 3.440 146,517 -0.14(-3.91%)
Dec 30, 2021 3.510 3.640 3.480 3.580 128,035 +0.02(+0.56%)
Dec 29, 2021 3.510 3.610 3.400 3.560 101,613 +0.03(+0.85%)
Dec 28, 2021 3.640 3.797 3.530 3.530 128,925 -0.13(-3.55%)
Dec 27, 2021 3.890 4.000 3.600 3.660 136,812 -0.23(-5.91%)
Dec 23, 2021 3.990 4.025 3.770 3.890 105,418 -0.12(-2.99%)
Dec 22, 2021 3.900 4.090 3.900 4.010 94,180 +0.16(+4.16%)
Dec 21, 2021 4.000 4.060 3.850 3.850 98,790 -0.09(-2.28%)
Dec 20, 2021 3.980 4.063 3.940 3.940 52,660 -0.07(-1.75%)
Dec 17, 2021 4.030 4.150 3.956 4.010 97,458 -0.05(-1.23%)
Dec 16, 2021 4.090 4.200 3.970 4.060 118,805 +0.01(+0.25%)
Dec 15, 2021 4.150 4.170 3.890 4.050 93,917 -0.12(-2.88%)
Dec 14, 2021 4.170 4.200 3.850 4.170 126,978 +0.20(+5.04%)
Dec 13, 2021 3.860 4.060 3.818 3.970 95,615 +0.07(+1.79%)
Dec 10, 2021 3.970 4.070 3.860 3.900 50,293 -0.13(-3.23%)
Dec 09, 2021 4.000 4.050 3.760 4.030 83,972 +0.01(+0.25%)
Dec 08, 2021 3.620 4.060 3.620 4.020 175,960 +0.34(+9.24%)
Dec 07, 2021 3.310 3.780 3.310 3.680 95,923 +0.40(+12.20%)
Dec 06, 2021 3.400 3.461 3.260 3.280 124,881 -0.13(-3.81%)
Dec 03, 2021 3.480 3.535 3.270 3.410 69,625 -0.09(-2.57%)
Dec 02, 2021 3.460 3.555 3.050 3.500 183,088 +0.04(+1.16%)
Dec 01, 2021 3.690 3.770 3.460 3.460 83,001 -0.10(-2.81%)
Nov 30, 2021 3.910 3.950 3.560 3.560 102,759 -0.41(-10.33%)
Nov 29, 2021 3.980 4.050 3.740 3.970 142,297 -0.04(-1.00%)
Nov 26, 2021 4.040 4.060 3.850 4.010 57,375 -0.03(-0.74%)
Nov 24, 2021 3.810 4.040 3.750 4.040 92,049 +0.21(+5.48%)
Nov 23, 2021 3.700 3.870 3.540 3.830 158,141 +0.18(+4.93%)
Nov 22, 2021 3.760 3.800 3.520 3.650 202,164 -0.19(-4.95%)
Nov 19, 2021 3.790 3.890 3.700 3.840 70,034 +0.15(+4.07%)
Nov 18, 2021 3.880 3.730 3.690 3.690 215,421 -0.21(-5.38%)
Nov 17, 2021 4.030 4.220 3.800 3.900 172,101 -0.21(-5.11%)
Nov 16, 2021 4.310 4.310 3.850 4.110 313,137 -0.20(-4.64%)
Nov 15, 2021 4.310 4.450 4.100 4.310 292,247 -0.19(-4.22%)
Nov 12, 2021 4.200 4.790 4.050 4.500 1,801,888 +0.73(+19.21%)
Nov 11, 2021 3.790 3.980 3.670 3.775 216,171 +0.03(+0.94%)
Nov 10, 2021 3.690 3.740 117,712 -0.00(-0.13%)
Nov 09, 2021 3.860 3.880 3.600 3.745 173,951 -0.15(-3.97%)
Nov 08, 2021 3.860 4.050 3.690 3.900 188,148 +0.05(+1.30%)
Nov 05, 2021 4.200 4.200 3.810 3.850 91,160 -0.30(-7.23%)
Nov 04, 2021 4.430 4.510 3.890 4.150 134,811 -0.32(-7.16%)
Nov 03, 2021 4.330 4.470 4.180 4.470 120,752 +0.13(+3.00%)
Nov 02, 2021 4.080 4.380 3.890 4.340 144,349 +0.31(+7.69%)
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.