ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intrusion Inc (NQ: INTZ )

0.7753 -0.0058 (-0.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7900 0.7999 0.7621 0.7753 17,920 -0.01(-0.74%)
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 259,197 -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 219,057 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.