Intrusion Inc (NQ: INTZ )

4.880 +0.660 (+15.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.00 27.29 18.89 24.38 917,900 +5.61(+29.89%)
Feb 25, 2021 20.28 20.95 18.51 18.77 125,980 -1.29(-6.43%)
Feb 24, 2021 20.73 21.90 19.56 20.06 110,594 -0.72(-3.46%)
Feb 23, 2021 20.33 21.14 19.00 20.78 208,740 -0.50(-2.35%)
Feb 22, 2021 21.51 22.63 20.80 21.28 78,195 -0.47(-2.16%)
Feb 19, 2021 22.56 22.97 21.52 21.75 61,700 -0.13(-0.59%)
Feb 18, 2021 22.07 22.71 21.71 21.88 123,402 -0.87(-3.82%)
Feb 17, 2021 22.57 24.17 22.20 22.75 137,481 -0.43(-1.86%)
Feb 16, 2021 23.50 23.78 22.10 23.18 136,364 +0.03(+0.13%)
Feb 12, 2021 23.65 24.48 22.80 23.15 74,300 -0.42(-1.78%)
Feb 11, 2021 25.50 26.15 22.33 23.57 176,597 -1.50(-5.98%)
Feb 10, 2021 28.00 28.25 24.50 25.07 145,068 -2.63(-9.49%)
Feb 09, 2021 26.00 27.70 25.95 27.70 140,607 +1.75(+6.74%)
Feb 08, 2021 26.16 26.89 24.60 25.95 191,509 +0.74(+2.94%)
Feb 05, 2021 24.50 26.08 24.25 25.21 184,600 +0.76(+3.11%)
Feb 04, 2021 23.93 24.57 23.34 24.45 79,242 +1.15(+4.94%)
Feb 03, 2021 22.50 23.51 21.52 23.30 85,187 +1.11(+5.00%)
Feb 02, 2021 21.90 22.23 21.13 22.19 65,018 +0.79(+3.69%)
Feb 01, 2021 21.23 22.28 20.77 21.40 91,792 +0.70(+3.38%)
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%)
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.