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
)
1.315
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 18, 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 (%)
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%)
Jun 03, 2024
1.560
1.560
1.480
1.540
59,457
+0.03(+1.99%)
May 31, 2024
1.540
1.558
1.480
1.510
77,906
-0.04(-2.58%)
May 30, 2024
1.530
1.550
1.510
1.550
45,016
+0.02(+1.31%)
May 29, 2024
1.590
1.620
1.510
1.530
126,798
-0.09(-5.56%)
May 28, 2024
1.580
1.680
1.550
1.620
84,340
+0.00(+0.00%)
May 24, 2024
1.670
1.670
1.600
1.620
35,198
-0.01(-0.61%)
May 23, 2024
1.610
1.670
1.600
1.630
47,944
+0.00(+0.00%)
May 22, 2024
1.580
1.650
1.580
1.630
55,206
+0.07(+4.49%)
May 21, 2024
1.590
1.665
1.550
1.560
79,207
-0.06(-3.70%)
May 20, 2024
1.700
1.719
1.550
1.620
96,660
-0.01(-0.61%)
May 17, 2024
1.760
1.760
1.610
1.630
164,360
-0.13(-7.39%)
May 16, 2024
2.000
2.000
1.739
1.760
191,327
-0.14(-7.37%)
May 15, 2024
1.900
2.250
1.760
1.900
626,569
-0.68(-26.36%)
May 14, 2024
1.940
2.827
1.850
2.580
1,517,823
+0.75(+40.98%)
May 13, 2024
1.670
1.960
1.547
1.830
568,732
+0.22(+13.66%)
May 10, 2024
1.550
1.610
1.520
1.610
82,659
+0.09(+5.92%)
May 09, 2024
1.550
1.580
1.500
1.520
243,965
-0.02(-1.30%)
May 08, 2024
1.620
1.620
1.500
1.540
158,949
-0.02(-1.28%)
May 07, 2024
1.650
1.670
1.550
1.560
149,850
-0.04(-2.50%)
May 06, 2024
1.620
1.680
1.570
1.600
221,504
-0.02(-1.23%)
May 03, 2024
1.850
1.880
1.520
1.620
255,127
-0.23(-12.43%)
May 02, 2024
1.770
1.860
1.760
1.850
211,528
+0.14(+8.19%)
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
.