Intrusion Inc (NQ: INTZ )

3.410 -0.090 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.910 3.950 3.560 3.560 102,759 -0.41(-10.33%)
Nov 29, 2021 3.980 4.050 3.740 3.970 142,297 -0.04(-1.00%)
Nov 26, 2021 4.040 4.060 3.850 4.010 57,375 -0.03(-0.74%)
Nov 24, 2021 3.810 4.040 3.750 4.040 92,049 +0.21(+5.48%)
Nov 23, 2021 3.700 3.870 3.540 3.830 158,141 +0.18(+4.93%)
Nov 22, 2021 3.760 3.800 3.520 3.650 202,164 -0.19(-4.95%)
Nov 19, 2021 3.790 3.890 3.700 3.840 70,034 +0.15(+4.07%)
Nov 18, 2021 3.880 3.730 3.690 3.690 215,421 -0.21(-5.38%)
Nov 17, 2021 4.030 4.220 3.800 3.900 172,101 -0.21(-5.11%)
Nov 16, 2021 4.310 4.310 3.850 4.110 313,137 -0.20(-4.64%)
Nov 15, 2021 4.310 4.450 4.100 4.310 292,247 -0.19(-4.22%)
Nov 12, 2021 4.200 4.790 4.050 4.500 1,801,888 +0.73(+19.21%)
Nov 11, 2021 3.790 3.980 3.670 3.775 216,171 +0.03(+0.94%)
Nov 10, 2021 3.690 3.740 117,712 -0.00(-0.13%)
Nov 09, 2021 3.860 3.880 3.600 3.745 173,951 -0.15(-3.97%)
Nov 08, 2021 3.860 4.050 3.690 3.900 188,148 +0.05(+1.30%)
Nov 05, 2021 4.200 4.200 3.810 3.850 91,160 -0.30(-7.23%)
Nov 04, 2021 4.430 4.510 3.890 4.150 134,811 -0.32(-7.16%)
Nov 03, 2021 4.330 4.470 4.180 4.470 120,752 +0.13(+3.00%)
Nov 02, 2021 4.080 4.380 3.890 4.340 144,349 +0.31(+7.69%)
Nov 01, 2021 3.940 4.090 3.830 4.030 78,683 +0.09(+2.28%)
Oct 29, 2021 3.870 4.080 3.860 3.940 76,317 +0.00(+0.00%)
Oct 28, 2021 3.740 4.100 3.940 148,224 +0.13(+3.41%)
Oct 27, 2021 3.740 3.958 3.727 3.810 70,855 +0.00(+0.00%)
Oct 26, 2021 3.800 3.810 158,423 +0.06(+1.60%)
Oct 25, 2021 3.610 3.820 3.580 3.750 78,379 +0.12(+3.31%)
Oct 22, 2021 3.560 3.640 3.500 3.630 77,427 -0.02(-0.55%)
Oct 21, 2021 3.730 3.780 3.560 3.650 113,163 -0.12(-3.18%)
Oct 20, 2021 3.840 3.840 3.660 3.770 54,605 -0.09(-2.33%)
Oct 19, 2021 3.900 3.900 3.700 3.860 53,024 -0.01(-0.26%)
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%)
Oct 01, 2021 4.060 4.100 3.770 3.960 135,803 -0.10(-2.46%)
Sep 30, 2021 3.800 4.100 3.660 4.060 218,221 +0.30(+7.98%)
Sep 29, 2021 4.000 4.075 3.720 3.760 265,719 -0.23(-5.76%)
Sep 28, 2021 4.230 4.260 3.951 3.990 193,808 -0.24(-5.67%)
Sep 27, 2021 4.440 4.440 4.050 4.230 490,369 -0.24(-5.37%)
Sep 24, 2021 4.340 4.510 4.240 4.470 183,796 +0.08(+1.82%)
Sep 23, 2021 4.030 4.410 4.030 4.390 184,146 +0.31(+7.60%)
Sep 22, 2021 4.050 4.149 4.020 4.080 79,673 -0.01(-0.24%)
Sep 21, 2021 4.070 4.250 4.010 4.090 152,093 +0.05(+1.24%)
Sep 20, 2021 4.130 4.280 3.970 4.040 170,795 -0.27(-6.26%)
Sep 17, 2021 4.150 4.310 4.000 4.310 664,269 +0.27(+6.68%)
Sep 16, 2021 4.180 4.175 3.980 4.040 233,778 -0.11(-2.65%)
Sep 15, 2021 4.080 4.240 4.000 4.150 127,232 +0.10(+2.47%)
Sep 14, 2021 4.140 4.170 4.000 4.050 203,553 -0.01(-0.25%)
Sep 13, 2021 4.260 4.260 3.940 4.060 417,259 -0.20(-4.69%)
Sep 10, 2021 4.560 4.582 4.250 4.260 194,811 -0.30(-6.58%)
Sep 09, 2021 5.050 5.100 4.440 4.560 487,424 -0.46(-9.16%)
Sep 08, 2021 4.440 5.030 4.360 5.020 1,752,515 +0.55(+12.30%)
Sep 07, 2021 4.500 4.500 4.300 4.470 81,313 +0.00(+0.00%)
Sep 03, 2021 4.510 4.580 4.400 4.470 108,467 -0.08(-1.76%)
Sep 02, 2021 4.410 4.700 4.360 4.550 192,463 +0.09(+2.02%)
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.