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
)
1.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024
1.160
1.160
1.100
1.101
44,974
-0.04(-3.42%)
Jul 31, 2024
1.130
1.145
1.100
1.140
22,806
+0.00(+0.00%)
Jul 30, 2024
1.160
1.160
1.120
1.140
16,648
-0.02(-1.72%)
Jul 29, 2024
1.180
1.225
1.150
1.160
30,243
-0.02(-1.69%)
Jul 26, 2024
1.160
1.190
1.145
1.180
50,974
+0.00(+0.43%)
Jul 25, 2024
1.290
1.290
1.130
1.175
83,979
-0.10(-8.20%)
Jul 24, 2024
1.330
1.340
1.260
1.280
32,864
-0.05(-4.12%)
Jul 23, 2024
1.300
1.350
1.300
1.335
50,904
+0.01(+1.14%)
Jul 22, 2024
1.290
1.320
1.270
1.320
56,346
+0.01(+0.38%)
Jul 19, 2024
1.320
1.320
1.300
1.315
51,386
+0.00(+0.00%)
Jul 18, 2024
1.300
1.320
1.300
1.315
102,203
+0.01(+1.15%)
Jul 17, 2024
1.290
1.340
1.280
1.300
166,484
+0.01(+0.78%)
Jul 16, 2024
1.290
1.315
1.250
1.290
196,148
+0.04(+3.20%)
Jul 15, 2024
1.280
1.280
1.199
1.250
326,646
+0.05(+4.17%)
Jul 12, 2024
1.150
1.230
1.150
1.200
309,866
+0.06(+5.26%)
Jul 11, 2024
1.120
1.170
1.110
1.140
236,963
+0.06(+5.56%)
Jul 10, 2024
1.110
1.129
1.070
1.080
58,830
-0.03(-2.70%)
Jul 09, 2024
1.120
1.150
1.090
1.110
58,208
+0.00(+0.00%)
Jul 08, 2024
1.130
1.130
1.100
1.110
35,457
+0.01(+0.91%)
Jul 05, 2024
1.080
1.100
1.070
1.100
46,947
+0.01(+0.92%)
Jul 03, 2024
1.090
1.124
1.080
1.090
16,052
+0.01(+0.93%)
Jul 02, 2024
1.090
1.090
1.080
1.080
21,487
+0.00(+0.00%)
Jul 01, 2024
1.100
1.100
1.050
1.080
73,656
-0.02(-1.82%)
Jun 28, 2024
1.150
1.150
1.040
1.100
78,489
-0.00(-0.45%)
Jun 27, 2024
1.170
1.180
1.090
1.105
62,374
-0.06(-5.15%)
Jun 26, 2024
1.180
1.190
1.160
1.165
28,110
-0.03(-2.70%)
Jun 25, 2024
1.190
1.241
1.190
1.197
49,348
-0.01(-1.05%)
Jun 24, 2024
1.220
1.230
1.175
1.210
68,083
+0.01(+0.83%)
Jun 21, 2024
1.230
1.240
1.200
1.200
72,613
-0.04(-3.23%)
Jun 20, 2024
1.230
1.270
1.100
1.240
123,151
+0.02(+1.64%)
Jun 18, 2024
1.290
1.300
1.210
1.220
60,995
-0.05(-3.94%)
Jun 17, 2024
1.330
1.360
1.260
1.270
61,050
-0.06(-4.51%)
Jun 14, 2024
1.390
1.390
1.330
1.330
22,165
-0.07(-5.00%)
Jun 13, 2024
1.420
1.430
1.350
1.400
31,288
+0.01(+0.72%)
Jun 12, 2024
1.370
1.420
1.360
1.390
80,037
+0.05(+3.73%)
Jun 11, 2024
1.290
1.350
1.280
1.340
51,180
+0.04(+3.08%)
Jun 10, 2024
1.360
1.363
1.260
1.300
80,680
-0.06(-4.41%)
Jun 07, 2024
1.380
1.430
1.320
1.360
134,494
-0.04(-3.20%)
Jun 06, 2024
1.450
1.500
1.400
1.405
117,589
-0.00(-0.35%)
Jun 05, 2024
1.460
1.500
1.400
1.410
64,924
-0.03(-1.95%)
Jun 04, 2024
1.530
1.530
1.370
1.438
96,642
-0.10(-6.62%)
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
.