Intrusion Inc (NQ: INTZ )

4.120 -0.040 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.20 10.30 9.700 10.11 109,800 -0.09(-0.88%)
Oct 29, 2020 10.38 10.48 10.00 10.20 68,705 -0.26(-2.49%)
Oct 28, 2020 10.40 10.63 10.18 10.46 55,606 +0.05(+0.48%)
Oct 27, 2020 10.67 10.67 10.25 10.41 84,282 -0.09(-0.86%)
Oct 26, 2020 10.92 11.10 10.40 10.50 75,652 -0.42(-3.85%)
Oct 23, 2020 11.26 11.26 10.85 10.92 49,800 -0.19(-1.71%)
Oct 22, 2020 11.00 11.35 11.00 11.11 57,187 +0.06(+0.54%)
Oct 21, 2020 11.42 11.53 10.90 11.05 66,526 -0.25(-2.21%)
Oct 20, 2020 11.38 11.50 10.55 11.30 158,490 +0.14(+1.25%)
Oct 19, 2020 10.85 11.22 10.85 11.16 70,213 +0.19(+1.73%)
Oct 16, 2020 11.27 11.30 10.73 10.97 74,300 -0.28(-2.49%)
Oct 15, 2020 11.40 11.40 10.93 11.25 67,006 +0.05(+0.45%)
Oct 14, 2020 11.00 12.80 11.00 11.20 223,751 +0.31(+2.85%)
Oct 13, 2020 10.77 11.40 10.50 10.89 120,348 +0.39(+3.71%)
Oct 12, 2020 9.900 11.36 9.695 10.50 348,032 +1.19(+12.78%)
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.