Intrusion Inc (NQ: INTZ )

3.970 -0.040 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.75 22.98 20.30 20.70 163,000 -1.00(-4.61%)
Jan 28, 2021 22.07 24.28 20.80 21.70 189,351 +0.97(+4.68%)
Jan 27, 2021 23.42 23.42 20.20 20.73 242,278 -3.26(-13.59%)
Jan 26, 2021 25.20 25.20 23.68 23.99 114,680 -1.21(-4.80%)
Jan 25, 2021 25.15 25.20 24.06 25.20 125,558 +0.42(+1.69%)
Jan 22, 2021 24.12 25.34 23.85 24.78 105,800 +0.23(+0.94%)
Jan 21, 2021 25.35 25.49 24.07 24.55 175,096 +0.30(+1.24%)
Jan 20, 2021 25.50 25.85 23.77 24.25 191,742 -0.76(-3.04%)
Jan 19, 2021 24.01 26.00 23.75 25.01 305,190 +1.97(+8.55%)
Jan 15, 2021 25.42 25.89 22.28 23.04 217,800 -1.93(-7.73%)
Jan 14, 2021 25.37 27.64 22.73 24.97 383,318 +1.09(+4.56%)
Jan 13, 2021 21.47 24.69 20.31 23.88 444,486 +3.75(+18.63%)
Jan 12, 2021 17.34 21.78 17.20 20.13 342,512 +2.90(+16.83%)
Jan 11, 2021 18.36 18.36 16.89 17.23 91,062 -1.33(-7.17%)
Jan 08, 2021 18.01 20.32 17.99 18.56 248,500 +0.32(+1.75%)
Jan 07, 2021 18.65 18.65 17.89 18.24 40,814 -0.24(-1.30%)
Jan 06, 2021 17.85 18.82 17.66 18.48 60,542 +0.71(+4.00%)
Jan 05, 2021 17.11 18.18 17.11 17.77 45,313 +0.66(+3.86%)
Jan 04, 2021 17.88 17.88 16.90 17.11 116,655 -0.51(-2.89%)
Dec 31, 2020 17.62 17.62 17.62 43,593 +0.10(+0.57%)
Dec 30, 2020 17.25 17.93 17.14 17.52 43,593 +0.20(+1.15%)
Dec 29, 2020 17.17 18.00 16.50 17.32 93,575 +0.07(+0.41%)
Dec 28, 2020 18.51 18.66 16.98 17.25 97,553 -1.36(-7.31%)
Dec 24, 2020 18.87 18.87 18.25 18.61 22,800 -0.48(-2.51%)
Dec 23, 2020 18.99 19.72 18.62 19.09 137,695 +0.10(+0.53%)
Dec 22, 2020 18.73 19.28 18.08 18.99 232,068 +0.31(+1.66%)
Dec 21, 2020 17.95 18.95 16.76 18.68 161,661 +0.73(+4.07%)
Dec 18, 2020 17.61 19.00 17.00 17.95 704,100 +0.40(+2.28%)
Dec 17, 2020 16.05 17.55 16.05 17.55 162,570 +1.50(+9.35%)
Dec 16, 2020 16.10 16.10 15.43 16.05 103,738 -0.02(-0.12%)
Dec 15, 2020 16.32 16.32 15.20 16.07 69,895 +0.17(+1.07%)
Dec 14, 2020 14.59 15.90 14.47 15.90 180,555 +1.40(+9.66%)
Dec 11, 2020 14.65 14.87 14.16 14.50 32,400 -0.15(-1.02%)
Dec 10, 2020 15.25 15.25 14.00 14.65 84,792 +0.59(+4.20%)
Dec 09, 2020 14.05 14.43 13.90 14.06 76,964 +0.05(+0.36%)
Dec 08, 2020 13.90 14.92 13.63 14.01 67,982 +0.10(+0.72%)
Dec 07, 2020 17.80 17.90 13.17 13.91 203,531 -3.90(-21.90%)
Dec 04, 2020 16.01 17.81 16.00 17.81 125,800 +1.71(+10.62%)
Dec 03, 2020 14.37 16.90 14.00 16.10 159,989 +1.90(+13.38%)
Dec 02, 2020 13.95 14.35 13.50 14.20 58,319 +0.20(+1.43%)
Dec 01, 2020 12.66 14.00 12.26 14.00 70,276 +1.88(+15.51%)
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%)
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.