Intrusion Inc (NQ: INTZ )

0.8110 -0.0190 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.40 21.00 19.00 20.20 1,081 +1.20(+6.29%)
Apr 27, 2023 20.70 20.80 19.00 19.00 786 -1.64(-7.95%)
Apr 26, 2023 22.00 22.00 20.20 20.65 1,164 -1.15(-5.29%)
Apr 25, 2023 23.40 23.34 21.80 21.80 1,819 -1.80(-7.63%)
Apr 24, 2023 24.60 25.02 23.20 23.60 696 -0.60(-2.48%)
Apr 21, 2023 24.00 24.80 24.00 24.20 777 +0.20(+0.83%)
Apr 20, 2023 24.00 24.80 24.00 24.00 210 -0.80(-3.23%)
Apr 19, 2023 25.20 25.40 24.80 24.80 870 -0.30(-1.20%)
Apr 18, 2023 24.60 25.22 24.60 25.10 382 +0.20(+0.80%)
Apr 17, 2023 24.40 25.36 24.40 24.90 928 +0.50(+2.05%)
Apr 14, 2023 24.80 25.13 24.40 24.40 862 -0.80(-3.17%)
Apr 13, 2023 25.60 26.40 25.00 25.20 1,265 -0.20(-0.79%)
Apr 12, 2023 25.00 25.50 24.60 25.40 606 +0.40(+1.60%)
Apr 11, 2023 24.20 25.40 24.00 25.00 1,930 +1.60(+6.84%)
Apr 10, 2023 23.20 25.60 22.80 23.40 7,253 -1.80(-7.14%)
Apr 06, 2023 25.80 25.80 25.00 25.20 231 -1.20(-4.55%)
Apr 05, 2023 26.40 27.00 26.00 26.40 389 +0.40(+1.54%)
Apr 04, 2023 23.60 26.80 23.30 26.00 5,391 +2.70(+11.59%)
Apr 03, 2023 24.80 24.80 23.00 23.30 2,044 -0.10(-0.43%)
Mar 31, 2023 24.20 24.60 23.40 23.40 1,004 +0.20(+0.86%)
Mar 30, 2023 23.40 24.00 22.50 23.20 2,194 +0.00(+0.00%)
Mar 29, 2023 23.80 23.80 22.80 23.20 2,771 -0.80(-3.33%)
Mar 28, 2023 26.00 26.54 23.47 24.00 7,074 -2.40(-9.09%)
Mar 27, 2023 30.60 30.60 25.60 26.40 3,135 -3.40(-11.41%)
Mar 24, 2023 27.80 29.80 27.60 29.80 1,644 +2.40(+8.76%)
Mar 23, 2023 27.20 28.00 26.40 27.40 2,564 +1.00(+3.79%)
Mar 22, 2023 24.80 26.60 23.65 26.40 1,283 +2.20(+9.09%)
Mar 21, 2023 23.00 25.00 22.80 24.20 749 +1.60(+7.08%)
Mar 20, 2023 23.80 23.80 22.17 22.60 1,518 -1.20(-5.04%)
Mar 17, 2023 25.40 25.40 23.20 23.80 2,853 -1.20(-4.80%)
Mar 16, 2023 24.20 26.20 23.00 25.00 2,370 +1.00(+4.17%)
Mar 15, 2023 25.80 26.20 23.00 24.00 2,769 -1.40(-5.51%)
Mar 14, 2023 25.80 28.20 25.40 25.40 2,101 -1.20(-4.51%)
Mar 13, 2023 27.80 27.80 26.20 26.60 1,132 +0.20(+0.76%)
Mar 10, 2023 27.20 27.20 26.00 26.40 681 -0.40(-1.49%)
Mar 09, 2023 25.00 28.20 25.00 26.80 7,989 +1.20(+4.69%)
Mar 08, 2023 30.80 30.80 25.00 25.60 4,161 -4.90(-16.07%)
Mar 07, 2023 31.40 35.40 29.00 30.50 14,737 -14.30(-31.92%)
Mar 06, 2023 43.80 45.07 42.60 44.80 1,065 +0.60(+1.36%)
Mar 03, 2023 42.60 46.00 42.60 44.20 1,715 -0.50(-1.12%)
Mar 02, 2023 44.80 45.00 43.80 44.70 288 -1.10(-2.40%)
Mar 01, 2023 48.80 48.80 44.20 45.80 1,005 -2.60(-5.37%)
Feb 28, 2023 44.00 48.60 42.40 48.40 840 +4.00(+9.01%)
Feb 27, 2023 45.40 47.00 42.20 44.40 2,192 -0.20(-0.45%)
Feb 24, 2023 49.00 49.00 44.40 44.60 1,947 -4.40(-8.98%)
Feb 23, 2023 52.00 52.00 49.00 49.00 324 -1.20(-2.39%)
Feb 22, 2023 50.80 52.80 50.20 50.20 699 -1.40(-2.71%)
Feb 21, 2023 54.00 55.60 51.40 51.60 945 -3.80(-6.86%)
Feb 17, 2023 55.00 56.30 55.00 55.40 425 -0.40(-0.72%)
Feb 16, 2023 54.40 56.76 54.40 55.80 812 +0.60(+1.08%)
Feb 15, 2023 56.20 56.20 54.60 55.20 302 -1.00(-1.78%)
Feb 14, 2023 56.20 57.60 55.00 56.20 932 -0.60(-1.06%)
Feb 13, 2023 60.00 60.15 56.80 56.80 637 -2.70(-4.54%)
Feb 10, 2023 61.00 61.00 58.40 59.50 473 -2.90(-4.65%)
Feb 09, 2023 61.80 62.40 58.80 62.40 641 +3.60(+6.12%)
Feb 08, 2023 59.00 61.72 58.40 58.80 699 -2.20(-3.61%)
Feb 07, 2023 61.00 62.90 57.80 61.00 1,034 -3.00(-4.69%)
Feb 06, 2023 65.80 68.90 63.20 64.00 1,420 -5.60(-8.05%)
Feb 03, 2023 69.60 71.40 68.16 69.60 1,020 -0.14(-0.20%)
Feb 02, 2023 73.40 73.60 69.00 69.74 912 -0.86(-1.22%)
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.