Intrusion Inc (NQ: INTZ )

3.680 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.04 16.36 15.36 15.41 92,325 -0.98(-5.98%)
Jun 29, 2021 14.81 16.67 14.77 16.39 103,052 +1.27(+8.40%)
Jun 28, 2021 14.26 15.18 14.05 15.12 204,176 +0.62(+4.28%)
Jun 25, 2021 14.65 15.00 14.33 14.50 180,895 -0.30(-2.03%)
Jun 24, 2021 13.92 14.99 13.92 14.80 61,528 +0.73(+5.19%)
Jun 23, 2021 13.27 14.14 13.27 14.07 79,810 +0.63(+4.69%)
Jun 22, 2021 13.24 13.72 12.80 13.44 97,009 +0.09(+0.67%)
Jun 21, 2021 14.08 14.59 13.24 13.35 203,711 -0.80(-5.65%)
Jun 18, 2021 15.46 15.84 14.08 14.15 275,218 -1.56(-9.93%)
Jun 17, 2021 15.31 15.91 15.31 15.71 105,892 +0.12(+0.77%)
Jun 16, 2021 15.61 15.89 15.17 15.59 88,713 -0.23(-1.45%)
Jun 15, 2021 16.99 16.99 15.62 15.82 153,769 -1.18(-6.94%)
Jun 14, 2021 16.57 17.11 16.40 17.00 133,804 -0.07(-0.41%)
Jun 11, 2021 16.34 17.19 16.15 17.07 268,354 +0.57(+3.45%)
Jun 10, 2021 16.34 16.99 16.03 16.50 180,347 -0.14(-0.84%)
Jun 09, 2021 16.58 16.88 15.99 16.64 169,086 -0.06(-0.36%)
Jun 08, 2021 15.02 17.22 15.02 16.70 210,081 +1.70(+11.33%)
Jun 07, 2021 16.20 16.43 14.66 15.00 378,272 -1.43(-8.70%)
Jun 04, 2021 17.30 17.47 16.34 16.43 108,400 -0.94(-5.41%)
Jun 03, 2021 17.66 17.82 16.31 17.37 174,221 -0.87(-4.77%)
Jun 02, 2021 15.17 18.36 15.15 18.24 313,224 +3.18(+21.12%)
Jun 01, 2021 14.70 15.30 14.10 15.06 116,643 +0.20(+1.35%)
May 28, 2021 14.14 14.91 13.01 14.86 560,062 +0.87(+6.18%)
May 27, 2021 12.91 14.74 12.70 13.99 464,826 +1.31(+10.37%)
May 26, 2021 14.75 15.64 12.05 12.68 813,912 -2.02(-13.74%)
May 25, 2021 15.04 15.38 14.20 14.70 270,857 -0.22(-1.47%)
May 24, 2021 14.80 15.19 14.05 14.92 181,787 -0.01(-0.07%)
May 21, 2021 15.25 15.73 14.26 14.93 299,352 -0.15(-0.99%)
May 20, 2021 13.08 15.57 13.04 15.08 469,239 +2.08(+16.00%)
May 19, 2021 12.40 13.61 12.25 13.00 254,002 +0.29(+2.28%)
May 18, 2021 12.45 13.14 11.77 12.71 285,789 +0.38(+3.08%)
May 17, 2021 10.58 12.53 10.28 12.33 515,878 +1.49(+13.75%)
May 14, 2021 9.000 11.66 8.990 10.84 731,300 +1.95(+21.93%)
May 13, 2021 10.20 10.48 8.760 8.890 468,952 -1.21(-11.98%)
May 12, 2021 9.850 10.74 9.330 10.10 456,672 +0.16(+1.61%)
May 11, 2021 9.140 9.960 8.980 9.940 426,590 +0.78(+8.52%)
May 10, 2021 10.21 10.25 9.150 9.160 485,643 -1.02(-10.02%)
May 07, 2021 10.15 11.08 9.810 10.18 748,636 +0.03(+0.30%)
May 06, 2021 9.950 10.74 8.820 10.15 1,148,819 -0.10(-0.98%)
May 05, 2021 10.16 10.95 9.720 10.25 1,434,405 -4.15(-28.82%)
May 04, 2021 14.66 14.96 14.31 14.40 304,279 -0.40(-2.70%)
May 03, 2021 18.35 18.43 14.63 14.80 435,553 -3.52(-19.21%)
Apr 30, 2021 17.30 18.44 17.30 18.32 279,700 +0.63(+3.56%)
Apr 29, 2021 18.20 18.20 17.20 17.69 116,636 -0.48(-2.64%)
Apr 28, 2021 18.00 18.85 17.60 18.17 183,439 +0.13(+0.72%)
Apr 27, 2021 18.15 18.75 17.40 18.04 364,982 +0.05(+0.28%)
Apr 26, 2021 16.00 18.87 15.81 17.99 449,260 +2.46(+15.84%)
Apr 23, 2021 16.00 16.58 15.15 15.53 380,400 -0.23(-1.46%)
Apr 22, 2021 15.85 16.89 15.56 15.76 518,329 +0.13(+0.83%)
Apr 21, 2021 14.47 15.82 14.25 15.63 496,461 +1.40(+9.84%)
Apr 20, 2021 15.51 15.74 14.16 14.23 639,972 -1.49(-9.48%)
Apr 19, 2021 18.47 18.47 15.50 15.72 876,558 -2.75(-14.89%)
Apr 16, 2021 20.39 20.39 17.52 18.47 1,501,300 -2.06(-10.03%)
Apr 15, 2021 22.81 22.87 19.07 20.53 2,179,595 -3.22(-13.56%)
Apr 14, 2021 24.88 26.43 23.50 23.75 1,397,579 -4.50(-15.93%)
Apr 13, 2021 25.01 28.77 24.50 28.25 1,316,701 +4.55(+19.20%)
Apr 12, 2021 27.13 27.14 23.05 23.70 722,493 -3.44(-12.68%)
Apr 09, 2021 27.66 27.66 25.59 27.14 440,900 -0.57(-2.06%)
Apr 08, 2021 27.05 28.60 26.44 27.71 218,555 +0.47(+1.73%)
Apr 07, 2021 25.60 28.50 25.06 27.24 378,411 +1.24(+4.77%)
Apr 06, 2021 26.60 27.99 25.26 26.00 332,962 -0.65(-2.44%)
Apr 05, 2021 25.51 27.45 24.08 26.65 411,051 +1.44(+5.71%)
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.