Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intrusion Inc
(NQ:
INTZ
)
0.7811
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Oct 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2024
0.8000
0.8000
0.7603
0.7811
26,597
-0.02(-2.24%)
Oct 29, 2024
0.8016
0.8032
0.7637
0.7990
39,241
+0.01(+0.82%)
Oct 28, 2024
0.7690
0.7999
0.7300
0.7925
99,761
+0.05(+7.12%)
Oct 25, 2024
0.7300
0.7679
0.7110
0.7398
88,294
+0.01(+0.93%)
Oct 24, 2024
0.7300
0.7427
0.7101
0.7330
107,991
-0.01(-1.31%)
Oct 23, 2024
0.7800
0.8167
0.6901
0.7427
258,567
-0.05(-5.74%)
Oct 22, 2024
0.8000
0.8200
0.7560
0.7879
145,961
-0.01(-1.51%)
Oct 21, 2024
0.7900
0.8598
0.7702
0.8000
367,181
+0.06(+8.39%)
Oct 18, 2024
0.6700
0.7387
0.6650
0.7381
464,247
+0.07(+10.99%)
Oct 17, 2024
0.7000
0.7000
0.6520
0.6650
134,552
-0.02(-3.62%)
Oct 16, 2024
0.7000
0.7100
0.6850
0.6900
121,343
-0.01(-1.41%)
Oct 15, 2024
0.7800
0.8100
0.6900
0.6999
144,740
-0.09(-11.29%)
Oct 14, 2024
0.8400
0.8500
0.7700
0.7890
92,125
-0.02(-2.78%)
Oct 11, 2024
0.8600
0.8648
0.8001
0.8116
165,466
-0.03(-3.36%)
Oct 10, 2024
0.9000
0.9000
0.8272
0.8398
90,902
-0.08(-8.85%)
Oct 09, 2024
0.8900
0.9299
0.8900
0.9213
80,003
+0.03(+3.75%)
Oct 08, 2024
0.8700
0.8999
0.8640
0.8880
81,246
+0.01(+0.90%)
Oct 07, 2024
0.8801
0.8825
0.8500
0.8801
114,249
+0.01(+1.16%)
Oct 04, 2024
0.8585
0.8750
0.8585
0.8700
41,098
+0.00(+0.00%)
Oct 03, 2024
0.8600
0.8700
0.8321
0.8700
105,692
+0.01(+1.47%)
Oct 02, 2024
0.8545
0.8600
0.8300
0.8574
21,130
-0.00(-0.29%)
Oct 01, 2024
0.8500
0.8700
0.8302
0.8599
62,872
-0.00(-0.01%)
Sep 30, 2024
0.8640
0.8655
0.8350
0.8600
133,021
+0.00(+0.13%)
Sep 27, 2024
0.8209
0.8590
0.6842
0.8589
442,560
+0.02(+2.86%)
Sep 26, 2024
0.8311
0.8550
0.8010
0.8350
1,126,684
+0.03(+4.37%)
Sep 25, 2024
0.8100
0.8100
0.7533
0.8000
76,264
-0.02(-2.44%)
Sep 24, 2024
0.8200
0.8280
0.7702
0.8200
113,134
+0.01(+1.11%)
Sep 23, 2024
0.8300
0.8500
0.8000
0.8110
43,199
-0.02(-2.29%)
Sep 20, 2024
0.8600
0.8600
0.8102
0.8300
65,705
-0.02(-2.61%)
Sep 19, 2024
0.9100
0.9200
0.8240
0.8522
124,598
-0.06(-6.86%)
Sep 18, 2024
0.9501
0.9799
0.9100
0.9150
78,721
-0.03(-3.68%)
Sep 17, 2024
0.9900
1.030
0.9300
0.9500
74,699
-0.04(-4.23%)
Sep 16, 2024
1.040
1.055
0.9000
0.9920
219,002
-0.06(-5.52%)
Sep 13, 2024
1.040
1.060
1.040
1.050
62,614
+0.00(+0.00%)
Sep 12, 2024
1.050
1.070
1.040
1.050
81,939
+0.01(+0.96%)
Sep 11, 2024
1.040
1.050
1.030
1.040
48,077
+0.01(+0.97%)
Sep 10, 2024
1.030
1.050
1.020
1.030
51,784
+0.01(+0.49%)
Sep 09, 2024
1.060
1.060
1.020
1.025
49,827
-0.02(-1.44%)
Sep 06, 2024
1.110
1.170
1.030
1.040
88,681
-0.07(-6.31%)
Sep 05, 2024
1.120
1.120
1.100
1.110
32,670
-0.01(-0.89%)
Sep 04, 2024
1.120
1.130
1.110
1.120
95,618
+0.01(+0.90%)
Sep 03, 2024
1.210
1.210
1.110
1.110
49,213
-0.12(-9.76%)
Aug 30, 2024
1.300
1.300
1.150
1.230
100,043
-0.04(-2.94%)
Aug 29, 2024
1.270
1.270
1.260
1.267
26,290
-0.00(-0.22%)
Aug 28, 2024
1.380
1.380
1.270
1.270
64,221
-0.09(-6.62%)
Aug 27, 2024
1.350
1.390
1.350
1.360
90,859
+0.02(+1.50%)
Aug 26, 2024
1.310
1.350
1.310
1.340
51,425
+0.02(+1.52%)
Aug 23, 2024
1.300
1.330
1.290
1.320
58,937
+0.01(+0.77%)
Aug 22, 2024
1.270
1.320
1.270
1.310
66,853
+0.02(+1.54%)
Aug 21, 2024
1.290
1.300
1.270
1.290
33,345
+0.01(+0.78%)
Aug 20, 2024
1.290
1.290
1.260
1.280
21,127
-0.01(-0.87%)
Aug 19, 2024
1.330
1.340
1.280
1.291
24,880
-0.04(-2.92%)
Aug 16, 2024
1.280
1.370
1.260
1.330
81,742
+0.03(+1.92%)
Aug 15, 2024
1.430
1.430
1.271
1.305
67,344
-0.12(-8.74%)
Aug 14, 2024
1.290
1.435
1.160
1.430
330,922
+0.23(+19.17%)
Aug 13, 2024
1.140
1.270
1.140
1.200
87,005
+0.06(+5.26%)
Aug 12, 2024
1.150
1.155
1.130
1.140
81,363
+0.01(+0.88%)
Aug 09, 2024
1.100
1.130
1.100
1.130
34,811
+0.01(+0.89%)
Aug 08, 2024
1.120
1.130
1.080
1.120
63,732
+0.02(+1.82%)
Aug 07, 2024
1.150
1.159
1.100
1.100
22,485
-0.03(-2.65%)
Aug 06, 2024
1.150
1.150
1.080
1.130
106,108
+0.05(+4.63%)
Aug 05, 2024
1.070
1.100
1.070
1.080
142,763
-0.02(-1.82%)
Aug 02, 2024
1.100
1.109
1.070
1.100
82,698
-0.00(-0.09%)
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
.