Intrusion Inc (NQ: INTZ )

3.860 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 4.450 4.690 4.430 4.460 149,404 -0.04(-0.89%)
Aug 31, 2021 4.360 4.550 4.340 4.500 152,060 +0.05(+1.12%)
Aug 30, 2021 4.310 4.500 4.230 4.450 159,996 +0.10(+2.30%)
Aug 27, 2021 4.350 4.570 4.310 4.350 209,876 +0.00(+0.00%)
Aug 26, 2021 4.600 4.700 4.230 4.350 347,277 -0.41(-8.61%)
Aug 25, 2021 4.650 4.770 4.530 4.760 258,359 +0.06(+1.28%)
Aug 24, 2021 4.510 4.750 4.360 4.700 480,390 +0.32(+7.31%)
Aug 23, 2021 4.150 4.420 4.140 4.380 223,734 +0.23(+5.54%)
Aug 20, 2021 4.150 4.340 4.080 4.150 196,276 -0.05(-1.19%)
Aug 19, 2021 4.410 4.480 4.150 4.200 240,668 -0.28(-6.25%)
Aug 18, 2021 4.570 4.571 4.380 4.480 168,282 -0.05(-1.10%)
Aug 17, 2021 4.690 4.840 4.493 4.530 146,650 -0.16(-3.41%)
Aug 16, 2021 4.510 5.280 4.510 4.690 846,498 +0.03(+0.64%)
Aug 13, 2021 4.320 5.030 4.320 4.660 511,425 +0.13(+2.87%)
Aug 12, 2021 4.460 4.750 4.320 4.530 294,774 -0.05(-1.09%)
Aug 11, 2021 4.390 4.600 4.260 4.580 342,523 +0.14(+3.15%)
Aug 10, 2021 4.700 4.750 4.350 4.440 258,836 -0.18(-3.90%)
Aug 09, 2021 4.320 4.790 4.265 4.620 379,450 +0.28(+6.45%)
Aug 06, 2021 4.520 4.820 4.330 4.340 592,486 -0.36(-7.66%)
Aug 05, 2021 4.180 4.750 4.171 4.700 847,939 +0.41(+9.56%)
Aug 04, 2021 4.100 4.710 4.100 4.290 653,269 -0.01(-0.23%)
Aug 03, 2021 4.440 4.600 4.180 4.300 626,103 -0.19(-4.23%)
Aug 02, 2021 4.450 4.540 3.970 4.490 1,067,092 -0.05(-1.10%)
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 78,137,517 +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.