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)

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.240 1.240 1.170 1.190 154,655 -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%)
Dec 01, 2025 1.400 1.400 1.320 1.350 58,483 -0.07(-4.93%)
Nov 28, 2025 1.390 1.465 1.390 1.420 31,760 +0.04(+2.90%)
Nov 26, 2025 1.370 1.450 1.370 1.380 47,285 +0.00(+0.00%)
Nov 25, 2025 1.390 1.394 1.350 1.380 44,351 -0.02(-1.43%)
Nov 24, 2025 1.270 1.410 1.270 1.400 87,982 +0.12(+9.37%)
Nov 21, 2025 1.290 1.320 1.200 1.280 217,384 -0.01(-0.78%)
Nov 20, 2025 1.400 1.450 1.280 1.290 124,096 -0.08(-5.84%)
Nov 19, 2025 1.450 1.450 1.344 1.370 67,072 -0.08(-5.52%)
Nov 18, 2025 1.360 1.450 1.320 1.450 90,355 +0.09(+6.62%)
Nov 17, 2025 1.410 1.438 1.330 1.360 167,768 -0.08(-5.56%)
Nov 14, 2025 1.330 1.460 1.300 1.440 152,290 +0.04(+2.86%)
Nov 13, 2025 1.600 1.615 1.400 1.400 324,929 -0.21(-13.04%)
Nov 12, 2025 1.680 1.710 1.610 1.610 246,191 -0.14(-8.00%)
Nov 11, 2025 1.780 1.780 1.700 1.750 107,202 -0.04(-2.23%)
Nov 10, 2025 1.720 1.800 1.700 1.790 178,991 +0.12(+7.19%)
Nov 07, 2025 1.660 1.720 1.600 1.670 269,230 -0.05(-2.91%)
Nov 06, 2025 1.750 1.780 1.680 1.720 278,173 -0.05(-2.82%)
Nov 05, 2025 1.750 1.830 1.750 1.770 96,184 -0.01(-0.56%)
Nov 04, 2025 1.800 1.850 1.730 1.780 284,052 -0.07(-3.78%)
Nov 03, 2025 1.860 1.910 1.800 1.850 119,274 -0.02(-1.07%)
Oct 31, 2025 1.770 1.890 1.770 1.870 157,041 +0.10(+5.65%)
Oct 30, 2025 1.810 1.820 1.750 1.770 163,842 -0.05(-2.75%)
Oct 29, 2025 1.910 1.930 1.820 1.820 99,554 -0.09(-4.71%)
Oct 28, 2025 1.900 1.995 1.900 1.910 210,733 +0.01(+0.53%)
Oct 27, 2025 1.940 1.940 1.811 1.900 250,370 +0.01(+0.53%)
Oct 24, 2025 1.850 1.940 1.840 1.890 178,476 +0.08(+4.42%)
Oct 23, 2025 1.760 1.845 1.720 1.810 182,265 +0.03(+1.69%)
Oct 22, 2025 1.920 1.920 1.750 1.780 259,705 -0.15(-7.77%)
Oct 21, 2025 1.980 1.990 1.880 1.930 221,828 -0.05(-2.53%)
Oct 20, 2025 1.950 1.990 1.870 1.980 303,780 +0.14(+7.61%)
Oct 17, 2025 1.950 1.960 1.800 1.840 298,513 -0.16(-8.00%)
Oct 16, 2025 2.170 2.273 1.950 2.000 864,117 -0.06(-2.91%)
Oct 15, 2025 1.950 2.100 1.910 2.060 674,475 +0.20(+10.75%)
Oct 14, 2025 1.800 1.900 1.730 1.860 364,971 +0.09(+5.08%)
Oct 13, 2025 1.730 1.809 1.700 1.770 176,571 +0.03(+1.72%)
Oct 10, 2025 1.830 1.860 1.730 1.740 314,127 -0.03(-1.69%)
Oct 09, 2025 1.750 1.810 1.725 1.770 171,400 +0.03(+1.72%)
Oct 08, 2025 1.760 1.810 1.700 1.740 203,534 -0.04(-2.25%)
Oct 07, 2025 1.830 1.960 1.761 1.780 440,939 -0.04(-2.20%)
Oct 06, 2025 1.840 1.850 1.800 1.820 219,769 -0.03(-1.62%)
Oct 03, 2025 1.820 1.870 1.770 1.850 220,184 +0.04(+2.21%)
Oct 02, 2025 1.700 1.830 1.700 1.810 165,175 +0.15(+9.04%)
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.