Intrusion Inc (NQ: INTZ )

5.000 +0.070 (+1.42%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.50 13.50 11.34 12.12 103,332 -1.38(-10.22%)
Nov 27, 2020 13.30 13.73 13.06 13.50 33,200 +0.29(+2.20%)
Nov 25, 2020 13.24 13.41 12.93 13.21 28,900 -0.04(-0.30%)
Nov 24, 2020 13.29 13.52 13.00 13.25 56,820 +0.44(+3.43%)
Nov 23, 2020 12.95 13.64 12.50 12.81 39,673 +0.31(+2.48%)
Nov 20, 2020 12.49 14.73 12.26 12.50 188,800 -0.24(-1.92%)
Nov 19, 2020 11.60 13.05 11.60 12.74 58,179 +1.16(+10.06%)
Nov 18, 2020 10.92 11.90 10.92 11.58 130,686 +0.66(+6.04%)
Nov 17, 2020 10.75 11.04 10.25 10.92 49,364 +0.17(+1.58%)
Nov 16, 2020 11.95 11.95 10.56 10.75 50,629 +0.38(+3.66%)
Nov 13, 2020 10.50 11.34 9.900 10.37 170,700 -0.57(-5.21%)
Nov 12, 2020 11.11 11.11 10.72 10.94 25,921 -0.06(-0.55%)
Nov 11, 2020 10.64 11.10 10.56 11.00 88,933 +0.40(+3.77%)
Nov 10, 2020 10.35 10.60 10.01 10.60 38,970 +0.30(+2.91%)
Nov 09, 2020 10.70 11.48 10.03 10.30 53,632 -0.05(-0.48%)
Nov 06, 2020 10.99 10.99 10.14 10.35 32,500 -0.55(-5.05%)
Nov 05, 2020 10.35 11.00 10.35 10.90 24,509 +0.65(+6.34%)
Nov 04, 2020 10.09 10.25 9.900 10.25 45,087 +0.30(+3.02%)
Nov 03, 2020 9.900 10.34 9.650 9.950 36,996 +0.12(+1.22%)
Nov 02, 2020 10.34 10.34 9.740 9.830 76,275 -0.28(-2.77%)
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.