Intrusion Inc (NQ: INTZ )

3.870 +0.190 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 3.880 3.880 3.630 3.870 86,256 +0.19(+5.16%)
Oct 15, 2021 3.720 3.867 3.640 3.680 77,958 -0.04(-1.08%)
Oct 14, 2021 3.900 3.940 3.600 3.720 81,925 -0.09(-2.36%)
Oct 13, 2021 3.600 3.830 3.580 3.810 58,944 +0.28(+7.93%)
Oct 12, 2021 3.620 3.690 3.500 3.530 119,207 -0.14(-3.81%)
Oct 11, 2021 3.720 3.820 3.612 3.670 42,479 -0.05(-1.34%)
Oct 08, 2021 3.890 4.000 3.700 3.720 85,761 -0.19(-4.86%)
Oct 07, 2021 3.990 4.100 3.870 3.910 102,251 -0.02(-0.51%)
Oct 06, 2021 3.860 3.990 3.850 3.930 52,278 -0.01(-0.25%)
Oct 05, 2021 3.750 4.147 3.750 3.940 217,822 +0.23(+6.20%)
Oct 04, 2021 3.940 4.000 3.670 3.710 113,988 -0.25(-6.31%)
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.