Skip to main content

Intrusion Inc (NQ: INTZ )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.230 1.240 1.200 1.200 72,613 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.100 1.240 123,151 +0.02(+1.64%)
Jun 18, 2024 1.290 1.300 1.210 1.220 60,995 -0.05(-3.94%)
Jun 17, 2024 1.330 1.360 1.260 1.270 61,050 -0.06(-4.51%)
Jun 14, 2024 1.390 1.390 1.330 1.330 22,165 -0.07(-5.00%)
Jun 13, 2024 1.420 1.430 1.350 1.400 31,288 +0.01(+0.72%)
Jun 12, 2024 1.370 1.420 1.360 1.390 80,037 +0.05(+3.73%)
Jun 11, 2024 1.290 1.350 1.280 1.340 51,180 +0.04(+3.08%)
Jun 10, 2024 1.360 1.363 1.260 1.300 80,680 -0.06(-4.41%)
Jun 07, 2024 1.380 1.430 1.320 1.360 134,494 -0.04(-3.20%)
Jun 06, 2024 1.450 1.500 1.400 1.405 117,589 -0.00(-0.35%)
Jun 05, 2024 1.460 1.500 1.400 1.410 64,924 -0.03(-1.95%)
Jun 04, 2024 1.530 1.530 1.370 1.438 96,642 -0.10(-6.62%)
Jun 03, 2024 1.560 1.560 1.480 1.540 59,457 +0.03(+1.99%)
May 31, 2024 1.540 1.558 1.480 1.510 77,906 -0.04(-2.58%)
May 30, 2024 1.530 1.550 1.510 1.550 45,016 +0.02(+1.31%)
May 29, 2024 1.590 1.620 1.510 1.530 126,798 -0.09(-5.56%)
May 28, 2024 1.580 1.680 1.550 1.620 84,340 +0.00(+0.00%)
May 24, 2024 1.670 1.670 1.600 1.620 35,198 -0.01(-0.61%)
May 23, 2024 1.610 1.670 1.600 1.630 47,944 +0.00(+0.00%)
May 22, 2024 1.580 1.650 1.580 1.630 55,206 +0.07(+4.49%)
May 21, 2024 1.590 1.665 1.550 1.560 79,207 -0.06(-3.70%)
May 20, 2024 1.700 1.719 1.550 1.620 96,660 -0.01(-0.61%)
May 17, 2024 1.760 1.760 1.610 1.630 164,360 -0.13(-7.39%)
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%)
May 01, 2024 1.780 1.789 1.670 1.710 110,491 -0.03(-1.72%)
Apr 30, 2024 1.890 2.010 1.680 1.740 1,009,855 -0.15(-7.94%)
Apr 29, 2024 2.000 2.000 1.840 1.890 148,831 -0.09(-4.55%)
Apr 26, 2024 2.030 2.050 1.931 1.980 190,548 +0.06(+3.13%)
Apr 25, 2024 1.870 1.990 1.820 1.920 524,299 +0.13(+7.26%)
Apr 24, 2024 1.810 1.880 1.730 1.790 128,102 +0.00(+0.00%)
Apr 23, 2024 1.630 1.870 1.550 1.790 157,394 +0.19(+11.87%)
Apr 22, 2024 1.590 1.650 1.520 1.600 186,397 -0.10(-5.88%)
Apr 19, 2024 1.680 1.750 1.650 1.700 178,668 +0.02(+1.19%)
Apr 18, 2024 1.870 1.870 1.610 1.680 325,317 -0.26(-13.40%)
Apr 17, 2024 3.330 3.400 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
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.