Intrusion Inc (NQ: INTZ )

3.680 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.30 18.44 17.30 18.32 279,700 +0.63(+3.56%)
Apr 29, 2021 18.20 18.20 17.20 17.69 116,636 -0.48(-2.64%)
Apr 28, 2021 18.00 18.85 17.60 18.17 183,439 +0.13(+0.72%)
Apr 27, 2021 18.15 18.75 17.40 18.04 364,982 +0.05(+0.28%)
Apr 26, 2021 16.00 18.87 15.81 17.99 449,260 +2.46(+15.84%)
Apr 23, 2021 16.00 16.58 15.15 15.53 380,400 -0.23(-1.46%)
Apr 22, 2021 15.85 16.89 15.56 15.76 518,329 +0.13(+0.83%)
Apr 21, 2021 14.47 15.82 14.25 15.63 496,461 +1.40(+9.84%)
Apr 20, 2021 15.51 15.74 14.16 14.23 639,972 -1.49(-9.48%)
Apr 19, 2021 18.47 18.47 15.50 15.72 876,558 -2.75(-14.89%)
Apr 16, 2021 20.39 20.39 17.52 18.47 1,501,300 -2.06(-10.03%)
Apr 15, 2021 22.81 22.87 19.07 20.53 2,179,595 -3.22(-13.56%)
Apr 14, 2021 24.88 26.43 23.50 23.75 1,397,579 -4.50(-15.93%)
Apr 13, 2021 25.01 28.77 24.50 28.25 1,316,701 +4.55(+19.20%)
Apr 12, 2021 27.13 27.14 23.05 23.70 722,493 -3.44(-12.68%)
Apr 09, 2021 27.66 27.66 25.59 27.14 440,900 -0.57(-2.06%)
Apr 08, 2021 27.05 28.60 26.44 27.71 218,555 +0.47(+1.73%)
Apr 07, 2021 25.60 28.50 25.06 27.24 378,411 +1.24(+4.77%)
Apr 06, 2021 26.60 27.99 25.26 26.00 332,962 -0.65(-2.44%)
Apr 05, 2021 25.51 27.45 24.08 26.65 411,051 +1.44(+5.71%)
Apr 01, 2021 23.89 25.90 23.16 25.21 356,600 +1.84(+7.87%)
Mar 31, 2021 19.75 25.57 19.54 23.37 674,480 +3.71(+18.87%)
Mar 30, 2021 20.91 20.99 19.00 19.66 316,407 -1.28(-6.11%)
Mar 29, 2021 22.99 23.00 20.50 20.94 144,728 -2.11(-9.15%)
Mar 26, 2021 24.00 24.81 21.67 23.05 197,100 -0.83(-3.48%)
Mar 25, 2021 23.84 25.01 23.00 23.88 133,340 -0.12(-0.50%)
Mar 24, 2021 28.37 28.78 23.91 24.00 153,992 -3.12(-11.50%)
Mar 23, 2021 27.09 27.50 25.90 27.12 84,131 -0.32(-1.17%)
Mar 22, 2021 26.35 27.90 26.05 27.44 137,523 +0.60(+2.24%)
Mar 19, 2021 24.41 26.97 23.58 26.84 554,100 +3.37(+14.36%)
Mar 18, 2021 25.70 26.00 23.37 23.47 134,753 -2.23(-8.68%)
Mar 17, 2021 26.16 26.70 24.71 25.70 249,946 -0.97(-3.64%)
Mar 16, 2021 27.00 27.77 25.30 26.67 209,713 -0.31(-1.15%)
Mar 15, 2021 23.40 29.90 23.22 26.98 541,720 +3.62(+15.50%)
Mar 12, 2021 23.24 25.00 23.19 23.36 299,000 +0.86(+3.82%)
Mar 11, 2021 23.66 24.75 20.73 22.50 222,276 -0.94(-4.01%)
Mar 10, 2021 21.15 23.95 20.66 23.44 249,319 +2.75(+13.29%)
Mar 09, 2021 20.41 21.50 20.19 20.69 167,605 +1.14(+5.83%)
Mar 08, 2021 18.00 21.25 17.88 19.55 179,987 +1.39(+7.65%)
Mar 05, 2021 18.50 19.48 17.61 18.16 237,000 -0.23(-1.25%)
Mar 04, 2021 18.74 19.70 17.55 18.39 304,006 -0.18(-0.97%)
Mar 03, 2021 23.48 23.48 18.30 18.57 334,796 -4.95(-21.05%)
Mar 02, 2021 22.59 24.25 22.10 23.52 128,224 +0.91(+4.02%)
Mar 01, 2021 24.65 24.92 21.88 22.61 251,666 -1.77(-7.26%)
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%)
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.