Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Intrusion Inc (NQ: INTZ ) 0.8600 +0.0001 (+0.01%) Streaming Delayed Price Updated: 11:53 AM EDT, Oct 2, 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 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.