Intrusion Inc (NQ: INTZ )

2.570 -0.020 (-0.77%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.350 4.740 4.350 4.540 754,958 +0.07(+1.57%)
Jul 29, 2021 4.920 5.500 4.430 4.470 3,161,523 -0.54(-10.78%)
Jul 28, 2021 4.460 5.090 4.310 5.010 6,018,186 -0.13(-2.53%)
Jul 27, 2021 3.350 7.250 3.350 5.140 78,137,520 +1.76(+52.07%)
Jul 26, 2021 3.760 3.760 3.330 3.380 494,984 -0.49(-12.66%)
Jul 23, 2021 4.130 4.220 3.800 3.870 373,732 -0.26(-6.30%)
Jul 22, 2021 4.170 4.350 4.020 4.130 420,286 -0.08(-1.90%)
Jul 21, 2021 4.060 4.250 3.885 4.210 792,233 -0.05(-1.17%)
Jul 20, 2021 5.060 5.090 4.020 4.260 2,682,972 -4.24(-49.88%)
Jul 19, 2021 9.520 9.650 7.880 8.500 655,524 -1.50(-15.00%)
Jul 16, 2021 9.320 10.88 9.010 10.00 838,742 +0.71(+7.64%)
Jul 15, 2021 8.930 9.540 8.610 9.290 427,681 +0.32(+3.57%)
Jul 14, 2021 9.320 10.28 8.880 8.970 611,560 -0.33(-3.55%)
Jul 13, 2021 9.830 9.880 9.000 9.300 646,903 -0.72(-7.19%)
Jul 12, 2021 11.01 11.06 9.620 10.02 613,838 -1.22(-10.85%)
Jul 09, 2021 11.61 11.88 11.20 11.24 115,149 -0.46(-3.93%)
Jul 08, 2021 11.70 12.13 11.27 11.70 381,735 -0.46(-3.78%)
Jul 07, 2021 13.65 13.65 11.57 12.16 267,666 -1.45(-10.65%)
Jul 06, 2021 13.14 13.95 13.14 13.61 110,623 +0.18(+1.34%)
Jul 02, 2021 14.36 14.58 13.32 13.43 125,034 -1.37(-9.26%)
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.