Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.7701	0.8320	0.7701	0.7954	112,268	+0.03(+3.89%)
Apr 29, 2026	0.7900	0.8000	0.7600	0.7656	126,015	-0.01(-1.87%)
Apr 28, 2026	0.8138	0.8385	0.7798	0.7802	101,963	-0.03(-3.95%)
Apr 27, 2026	0.8233	0.8480	0.8091	0.8123	97,440	-0.03(-3.31%)
Apr 24, 2026	0.8400	0.8593	0.8202	0.8401	87,573	+0.04(+4.57%)
Apr 23, 2026	0.8700	0.8880	0.8007	0.8034	128,339	-0.06(-6.87%)
Apr 22, 2026	0.8800	0.8995	0.8624	0.8627	80,426	+0.03(+3.10%)
Apr 21, 2026	0.9096	0.9096	0.8237	0.8368	104,975	-0.05(-5.98%)
Apr 20, 2026	0.9100	0.9199	0.8800	0.8900	62,916	-0.02(-2.06%)
Apr 17, 2026	0.9400	0.9736	0.9024	0.9087	68,094	-0.00(-0.38%)
Apr 16, 2026	0.9900	0.9997	0.9003	0.9122	101,815	-0.03(-2.98%)
Apr 15, 2026	0.9000	0.9589	0.8852	0.9402	69,536	+0.04(+4.47%)
Apr 14, 2026	0.8400	0.9000	0.8035	0.9000	205,608	+0.10(+12.36%)
Apr 13, 2026	0.8199	0.8199	0.7900	0.8010	64,163	-0.00(-0.14%)
Apr 10, 2026	0.8166	0.8708	0.8000	0.8021	187,264	-0.03(-3.44%)
Apr 09, 2026	0.8100	0.8568	0.8027	0.8307	193,230	+0.01(+0.70%)
Apr 08, 2026	0.8799	0.8799	0.8101	0.8249	79,350	+0.02(+1.86%)
Apr 07, 2026	0.8800	0.8800	0.7890	0.8098	154,933	-0.06(-7.37%)
Apr 06, 2026	0.9000	0.9185	0.8701	0.8742	60,807	+0.01(+0.60%)
Apr 02, 2026	0.8200	0.9193	0.8199	0.8690	112,676	+0.03(+4.13%)
Apr 01, 2026	0.8296	0.8440	0.8100	0.8345	68,245	+0.01(+1.69%)
Mar 31, 2026	0.8200	0.8682	0.8200	0.8206	90,407	-0.01(-1.26%)
Mar 30, 2026	0.8627	0.8794	0.7600	0.8311	247,389	-0.05(-5.50%)
Mar 27, 2026	0.8500	0.8950	0.8320	0.8795	104,912	+0.05(+5.71%)
Mar 26, 2026	0.9700	0.9996	0.8163	0.8320	243,956	-0.15(-15.20%)
Mar 25, 2026	0.9100	1.060	0.8636	0.9811	297,149	-0.06(-5.66%)
Mar 24, 2026	1.140	1.140	1.040	1.040	221,310	-0.09(-7.96%)
Mar 23, 2026	1.190	1.190	1.120	1.130	80,775	-0.04(-3.42%)
Mar 20, 2026	1.200	1.210	1.100	1.170	335,053	-0.05(-4.10%)
Mar 19, 2026	1.050	1.315	1.032	1.220	420,057	+0.16(+15.09%)
Mar 18, 2026	1.080	1.135	1.060	1.060	61,257	-0.02(-1.85%)
Mar 17, 2026	1.200	1.201	1.070	1.080	114,441	-0.11(-9.24%)
Mar 16, 2026	1.080	1.200	1.060	1.190	180,346	+0.13(+12.26%)
Mar 13, 2026	1.065	1.129	1.030	1.060	122,743	-0.01(-0.93%)
Mar 12, 2026	1.180	1.180	1.060	1.070	149,324	-0.09(-7.76%)
Mar 11, 2026	1.190	1.210	1.105	1.160	131,227	-0.02(-1.69%)
Mar 10, 2026	1.070	1.190	1.060	1.180	176,372	+0.09(+8.26%)
Mar 09, 2026	1.050	1.090	1.035	1.090	74,691	+0.03(+2.83%)
Mar 06, 2026	1.020	1.090	1.020	1.060	114,399	+0.01(+0.95%)
Mar 05, 2026	1.080	1.080	1.020	1.050	105,785	-0.01(-0.94%)
Mar 04, 2026	1.040	1.060	1.010	1.060	81,658	+0.04(+3.92%)
Mar 03, 2026	1.070	1.070	0.9941	1.020	144,845	-0.05(-4.67%)
Mar 02, 2026	1.040	1.120	1.040	1.070	108,012	-0.02(-1.83%)
Feb 27, 2026	1.140	1.190	1.010	1.090	262,438	-0.03(-2.68%)
Feb 26, 2026	0.9000	1.130	0.8990	1.120	344,808	+0.22(+24.46%)
Feb 25, 2026	0.9210	0.9210	0.8711	0.8999	91,101	+0.00(+0.10%)
Feb 24, 2026	0.7999	0.9100	0.7988	0.8990	129,571	+0.12(+15.82%)
Feb 23, 2026	0.8500	0.8500	0.7510	0.7762	160,637	-0.07(-8.09%)
Feb 20, 2026	0.9099	0.9130	0.8234	0.8445	108,613	-0.05(-5.64%)
Feb 19, 2026	0.8900	0.9340	0.8692	0.8950	69,233	+0.00(+0.37%)
Feb 18, 2026	0.8900	0.9859	0.8506	0.8917	134,006	-0.01(-1.39%)
Feb 17, 2026	0.9388	0.9464	0.9010	0.9043	79,409	-0.03(-3.61%)
Feb 13, 2026	0.9600	1.020	0.9100	0.9382	113,887	-0.02(-1.81%)
Feb 12, 2026	1.000	1.000	0.9010	0.9555	168,045	-0.03(-3.28%)
Feb 11, 2026	1.040	1.040	0.9457	0.9879	94,019	-0.01(-1.21%)
Feb 10, 2026	1.050	1.115	1.000	1.000	196,215	-0.04(-3.85%)
Feb 09, 2026	0.9999	1.070	0.9200	1.040	224,843	+0.12(+13.04%)
Feb 06, 2026	0.9043	0.9450	0.8700	0.9200	140,559	+0.04(+4.06%)
Feb 05, 2026	0.8800	0.9210	0.8600	0.8841	282,408	-0.09(-9.31%)
Feb 04, 2026	1.010	1.020	0.9357	0.9749	121,602	-0.03(-2.50%)
Feb 03, 2026	1.040	1.050	0.9012	0.9999	194,769	-0.04(-3.86%)

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.

File a claim

Action Teams

Contact support

Intrusion Inc. - Common Stock (NQ:INTZ)

Historical Prices