Intrusion Inc (NQ: INTZ )

2.650 +0.270 (+11.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.