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. - Common Stock (NQ:INTZ)

0.9555 -0.0324 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 1.000 1.000 0.9010 0.9555 168,045 -0.03(-3.28%)
Feb 11, 2026 1.040 1.040 0.9457 0.9879 94,019 -0.01(-1.21%)
Feb 10, 2026 1.050 1.115 1.000 1.000 196,215 -0.04(-3.85%)
Feb 09, 2026 0.9999 1.070 0.9200 1.040 224,843 +0.12(+13.04%)
Feb 06, 2026 0.9043 0.9450 0.8700 0.9200 140,559 +0.04(+4.06%)
Feb 05, 2026 0.8800 0.9210 0.8600 0.8841 282,408 -0.09(-9.31%)
Feb 04, 2026 1.010 1.020 0.9357 0.9749 121,602 -0.03(-2.50%)
Feb 03, 2026 1.040 1.050 0.9012 0.9999 194,769 -0.04(-3.86%)
Feb 02, 2026 1.060 1.060 1.020 1.040 46,244 +0.00(+0.00%)
Jan 30, 2026 1.080 1.098 1.030 1.040 95,510 -0.04(-3.70%)
Jan 29, 2026 1.150 1.150 1.040 1.080 187,156 -0.06(-5.26%)
Jan 28, 2026 1.190 1.190 1.110 1.140 138,381 -0.04(-3.39%)
Jan 27, 2026 1.210 1.230 1.150 1.180 142,581 -0.04(-3.28%)
Jan 26, 2026 1.290 1.290 1.200 1.220 165,764 -0.08(-6.15%)
Jan 23, 2026 1.300 1.345 1.269 1.300 51,827 +0.00(+0.00%)
Jan 22, 2026 1.250 1.320 1.222 1.300 133,056 +0.06(+4.84%)
Jan 21, 2026 1.300 1.319 1.210 1.240 155,862 -0.06(-4.62%)
Jan 20, 2026 1.320 1.330 1.250 1.300 124,618 -0.04(-2.99%)
Jan 16, 2026 1.480 1.480 1.280 1.340 238,026 -0.13(-8.84%)
Jan 15, 2026 1.430 1.480 1.400 1.470 92,591 +0.04(+2.80%)
Jan 14, 2026 1.500 1.500 1.350 1.430 117,851 -0.07(-4.67%)
Jan 13, 2026 1.340 1.520 1.340 1.500 296,019 +0.19(+14.50%)
Jan 12, 2026 1.230 1.330 1.200 1.310 117,880 +0.07(+6.07%)
Jan 09, 2026 1.230 1.260 1.210 1.235 93,934 -0.00(-0.40%)
Jan 08, 2026 1.210 1.265 1.210 1.240 93,208 +0.02(+1.64%)
Jan 07, 2026 1.230 1.259 1.200 1.220 94,865 +0.01(+0.83%)
Jan 06, 2026 1.250 1.270 1.190 1.210 70,029 -0.05(-3.97%)
Jan 05, 2026 1.200 1.270 1.200 1.260 86,567 +0.05(+4.13%)
Jan 02, 2026 1.160 1.210 1.160 1.210 68,448 +0.06(+5.22%)
Dec 31, 2025 1.160 1.200 1.140 1.150 128,549 -0.01(-0.86%)
Dec 30, 2025 1.180 1.190 1.150 1.160 107,704 -0.04(-3.33%)
Dec 29, 2025 1.140 1.200 1.130 1.200 249,802 +0.01(+0.84%)
Dec 26, 2025 1.240 1.240 1.170 1.190 154,965 -0.07(-5.56%)
Dec 24, 2025 1.280 1.280 1.235 1.260 107,950 -0.03(-2.33%)
Dec 23, 2025 1.290 1.320 1.270 1.290 82,869 -0.04(-3.01%)
Dec 22, 2025 1.270 1.360 1.250 1.330 133,379 +0.05(+3.91%)
Dec 19, 2025 1.250 1.282 1.240 1.280 73,400 +0.01(+0.79%)
Dec 18, 2025 1.210 1.280 1.210 1.270 89,365 +0.05(+4.10%)
Dec 17, 2025 1.330 1.335 1.190 1.220 176,768 -0.11(-8.27%)
Dec 16, 2025 1.290 1.330 1.270 1.330 66,894 +0.04(+3.10%)
Dec 15, 2025 1.450 1.450 1.270 1.290 165,721 -0.17(-11.64%)
Dec 12, 2025 1.460 1.480 1.440 1.460 35,469 +0.02(+1.39%)
Dec 11, 2025 1.440 1.480 1.400 1.440 52,603 -0.03(-2.04%)
Dec 10, 2025 1.460 1.550 1.430 1.470 126,519 +0.02(+1.38%)
Dec 09, 2025 1.470 1.530 1.450 1.450 86,809 -0.05(-3.33%)
Dec 08, 2025 1.490 1.545 1.490 1.500 62,387 +0.01(+0.67%)
Dec 05, 2025 1.500 1.560 1.470 1.490 69,160 -0.05(-3.25%)
Dec 04, 2025 1.370 1.540 1.360 1.540 138,338 +0.13(+9.22%)
Dec 03, 2025 1.350 1.440 1.320 1.410 94,083 +0.07(+5.22%)
Dec 02, 2025 1.350 1.400 1.326 1.340 53,849 -0.01(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.