Intrusion Inc (NQ: INTZ )

3.940 -0.930 (-19.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
Jul 01, 2022 3.840 3.920 3.750 3.840 24,332 -0.07(-1.79%)
Jun 30, 2022 3.900 3.973 3.761 3.910 37,392 -0.06(-1.51%)
Jun 29, 2022 3.960 4.000 3.800 3.970 116,755 +0.05(+1.28%)
Jun 28, 2022 3.850 3.970 3.830 3.920 35,654 +0.09(+2.35%)
Jun 27, 2022 3.780 3.870 3.700 3.830 18,921 +0.00(+0.00%)
Jun 24, 2022 3.940 3.940 3.810 3.830 31,668 -0.01(-0.26%)
Jun 23, 2022 3.770 3.920 3.730 3.840 32,098 +0.13(+3.50%)
Jun 22, 2022 3.660 3.940 3.660 3.710 52,132 -0.07(-1.85%)
Jun 21, 2022 3.890 3.900 3.670 3.780 80,447 -0.11(-2.83%)
Jun 17, 2022 3.890 3.973 3.780 3.890 82,415 +0.05(+1.30%)
Jun 16, 2022 3.610 3.955 3.610 3.840 77,529 +0.11(+2.95%)
Jun 15, 2022 3.750 3.805 3.660 3.730 33,508 -0.02(-0.53%)
Jun 14, 2022 3.600 3.780 3.500 3.750 77,074 +0.12(+3.31%)
Jun 13, 2022 3.630 3.630 3.440 3.630 78,255 -0.04(-1.09%)
Jun 10, 2022 3.740 3.930 3.510 3.670 60,835 -0.11(-2.91%)
Jun 09, 2022 3.750 3.900 3.700 3.780 107,750 +0.05(+1.34%)
Jun 08, 2022 3.410 3.840 3.410 3.730 90,573 +0.25(+7.18%)
Jun 07, 2022 3.210 3.500 3.210 3.480 56,777 +0.20(+6.10%)
Jun 06, 2022 3.110 3.340 3.030 3.280 75,670 +0.10(+3.14%)
Jun 03, 2022 3.390 3.390 2.950 3.180 55,230 -0.07(-2.15%)
Jun 02, 2022 2.820 3.400 2.810 3.250 128,232 +0.43(+15.25%)
Jun 01, 2022 2.460 2.900 2.460 2.820 38,765 +0.26(+10.16%)
May 31, 2022 3.220 3.230 2.560 2.560 159,341 -0.67(-20.74%)
May 27, 2022 3.080 3.230 3.010 3.230 39,252 +0.21(+6.95%)
May 26, 2022 2.880 3.050 2.860 3.020 21,787 +0.24(+8.63%)
May 25, 2022 2.530 2.900 2.530 2.780 41,682 +0.12(+4.51%)
May 24, 2022 2.520 2.770 2.500 2.660 34,292 +0.07(+2.71%)
May 23, 2022 2.440 2.630 2.350 2.590 31,676 +0.10(+4.02%)
May 20, 2022 2.580 2.583 2.330 2.490 24,060 -0.09(-3.49%)
May 19, 2022 2.790 2.790 2.540 2.580 7,934 -0.22(-7.86%)
May 18, 2022 2.850 2.850 2.150 2.800 104,459 +0.04(+1.45%)
May 17, 2022 2.700 2.900 2.590 2.760 64,966 +0.11(+4.15%)
May 16, 2022 2.350 2.700 2.330 2.650 81,882 +0.27(+11.34%)
May 13, 2022 1.920 2.440 1.770 2.380 331,079 +0.38(+19.00%)
May 12, 2022 2.010 2.190 1.920 2.000 77,799 -0.16(-7.41%)
May 11, 2022 1.940 2.290 1.940 2.160 52,539 +0.12(+5.88%)
May 10, 2022 2.130 2.190 1.950 2.040 20,297 +0.04(+2.00%)
May 09, 2022 2.130 2.170 2.000 2.000 27,775 -0.19(-8.68%)
May 06, 2022 2.220 2.290 2.085 2.190 15,360 +0.00(+0.00%)
May 05, 2022 2.320 2.320 2.170 2.190 29,500 -0.12(-5.19%)
May 04, 2022 2.300 2.350 2.240 2.310 10,668 +0.06(+2.67%)
May 03, 2022 2.200 2.370 2.130 2.250 33,246 +0.02(+0.90%)
May 02, 2022 2.160 2.390 2.091 2.230 36,109 +0.09(+4.21%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
Apr 01, 2022 2.520 2.540 2.382 2.460 33,033 -0.02(-0.81%)
Mar 31, 2022 2.560 2.590 2.400 2.480 70,203 -0.02(-0.80%)
Mar 30, 2022 2.340 2.540 2.330 2.500 79,686 +0.16(+6.84%)
Mar 29, 2022 2.460 2.570 2.310 2.340 87,684 -0.17(-6.77%)
Mar 28, 2022 2.580 2.680 2.403 2.510 58,905 -0.08(-3.09%)
Mar 25, 2022 2.780 2.870 2.510 2.590 75,661 -0.15(-5.47%)
Mar 24, 2022 2.800 2.800 2.600 2.740 84,346 -0.08(-2.84%)
Mar 23, 2022 2.570 2.850 2.510 2.820 139,210 +0.18(+6.82%)
Mar 22, 2022 2.830 2.910 2.510 2.640 272,547 +0.05(+1.93%)
Mar 21, 2022 2.490 2.830 2.400 2.590 772,824 +0.07(+2.78%)
Mar 18, 2022 2.400 2.640 2.300 2.520 302,415 +0.17(+7.23%)
Mar 17, 2022 2.140 2.540 2.120 2.350 187,579 +0.12(+5.38%)
Mar 16, 2022 2.000 2.300 2.000 2.230 135,222 +0.23(+11.50%)
Mar 15, 2022 2.010 2.060 1.800 2.000 336,403 +0.03(+1.52%)
Mar 14, 2022 3.040 3.040 1.850 1.970 1,017,180 -0.99(-33.45%)
Mar 11, 2022 3.060 3.100 2.870 2.960 378,874 -0.12(-3.90%)
Mar 10, 2022 3.080 3.190 2.950 3.080 688,819 +0.09(+3.01%)
Mar 09, 2022 3.700 3.700 2.880 2.990 1,826,339 -0.80(-21.11%)
Mar 08, 2022 3.490 4.110 3.310 3.790 1,273,249 +0.28(+7.98%)
Mar 07, 2022 3.400 3.680 3.310 3.510 155,284 +0.07(+2.03%)
Mar 04, 2022 3.700 3.750 3.400 3.440 135,047 -0.34(-8.99%)
Mar 03, 2022 3.870 3.970 3.680 3.780 127,477 -0.12(-3.08%)
Mar 02, 2022 3.970 3.980 3.670 3.900 143,968 -0.01(-0.26%)
Mar 01, 2022 3.500 3.930 3.495 3.910 282,878 +0.33(+9.22%)
Feb 28, 2022 3.520 3.597 3.340 3.580 149,423 +0.05(+1.42%)
Feb 25, 2022 3.750 3.670 3.270 3.530 1,346,578 -0.22(-5.87%)
Feb 24, 2022 2.960 3.960 2.870 3.750 1,604,859 +0.73(+24.17%)
Feb 23, 2022 3.290 3.335 3.000 3.020 100,580 -0.27(-8.21%)
Feb 22, 2022 3.530 3.680 3.290 3.290 35,143 -0.20(-5.73%)
Feb 18, 2022 3.490 0 +0.05(+1.45%)
Feb 17, 2022 3.590 3.680 3.440 3.440 28,298 -0.24(-6.52%)
Feb 16, 2022 3.800 3.870 3.640 3.680 47,064 -0.20(-5.15%)
Feb 15, 2022 3.590 3.910 3.560 3.880 91,296 +0.33(+9.30%)
Feb 14, 2022 3.590 3.740 3.480 3.550 31,552 -0.09(-2.47%)
Feb 11, 2022 3.600 3.700 3.450 3.640 61,555 +0.04(+1.11%)
Feb 10, 2022 3.350 3.660 3.350 3.600 29,875 +0.17(+4.96%)
Feb 09, 2022 3.720 3.890 3.280 3.430 271,407 -0.27(-7.30%)
Feb 08, 2022 3.660 3.750 3.505 3.700 19,366 +0.06(+1.65%)
Feb 07, 2022 3.470 3.700 3.430 3.640 41,590 +0.20(+5.81%)
Feb 04, 2022 3.300 3.540 3.080 3.440 52,404 +0.16(+4.88%)
Feb 03, 2022 3.240 3.350 3.280 32,278 -0.03(-0.91%)
Feb 02, 2022 3.590 3.590 3.270 3.310 14,951 -0.28(-7.80%)
Feb 01, 2022 3.360 3.590 3.260 3.590 31,473 +0.27(+8.13%)
Jan 31, 2022 3.010 3.320 77,965 +0.38(+13.12%)
Jan 28, 2022 2.840 2.960 2.840 2.935 53,493 +0.03(+1.03%)
Jan 27, 2022 3.450 3.470 2.870 2.905 136,539 -0.47(-13.80%)
Jan 26, 2022 3.690 3.690 3.358 3.370 44,053 -0.30(-8.17%)
Jan 25, 2022 3.800 3.830 3.520 3.670 38,091 +0.05(+1.38%)
Jan 24, 2022 3.900 3.900 3.400 3.620 93,460 -0.23(-5.97%)
Jan 21, 2022 3.710 3.940 3.610 3.850 79,535 +0.04(+1.05%)
Jan 20, 2022 3.690 4.025 3.670 3.810 108,397 +0.12(+3.25%)
Jan 19, 2022 3.440 3.690 3.410 3.690 64,273 +0.29(+8.53%)
Jan 18, 2022 3.510 3.584 3.330 3.400 74,148 -0.20(-5.56%)
Jan 14, 2022 3.600 0 -0.04(-1.10%)
Jan 13, 2022 3.710 3.790 3.600 3.640 50,520 -0.02(-0.55%)
Jan 12, 2022 3.820 3.860 3.630 3.660 53,281 -0.18(-4.69%)
Jan 11, 2022 3.650 3.910 3.540 3.840 65,179 +0.21(+5.79%)
Jan 10, 2022 3.380 3.700 3.330 3.630 74,036 +0.23(+6.76%)
Jan 07, 2022 3.460 3.580 3.350 3.400 49,124 -0.06(-1.73%)
Jan 06, 2022 3.450 3.537 3.330 3.460 74,163 -0.05(-1.42%)
Jan 05, 2022 3.770 3.830 3.490 3.510 56,538 -0.24(-6.40%)
Jan 04, 2022 3.810 3.900 3.680 3.750 34,431 -0.06(-1.57%)
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.