Intrusion Inc (NQ: INTZ )

3.410 -0.090 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 15.22 15.42 14.56 14.80 65,510 -0.61(-3.96%)
Jun 30, 2021 16.04 16.36 15.36 15.41 92,325 -0.98(-5.98%)
Jun 29, 2021 14.81 16.67 14.77 16.39 103,052 +1.27(+8.40%)
Jun 28, 2021 14.26 15.18 14.05 15.12 204,176 +0.62(+4.28%)
Jun 25, 2021 14.65 15.00 14.33 14.50 180,895 -0.30(-2.03%)
Jun 24, 2021 13.92 14.99 13.92 14.80 61,528 +0.73(+5.19%)
Jun 23, 2021 13.27 14.14 13.27 14.07 79,810 +0.63(+4.69%)
Jun 22, 2021 13.24 13.72 12.80 13.44 97,009 +0.09(+0.67%)
Jun 21, 2021 14.08 14.59 13.24 13.35 203,711 -0.80(-5.65%)
Jun 18, 2021 15.46 15.84 14.08 14.15 275,218 -1.56(-9.93%)
Jun 17, 2021 15.31 15.91 15.31 15.71 105,892 +0.12(+0.77%)
Jun 16, 2021 15.61 15.89 15.17 15.59 88,713 -0.23(-1.45%)
Jun 15, 2021 16.99 16.99 15.62 15.82 153,769 -1.18(-6.94%)
Jun 14, 2021 16.57 17.11 16.40 17.00 133,804 -0.07(-0.41%)
Jun 11, 2021 16.34 17.19 16.15 17.07 268,354 +0.57(+3.45%)
Jun 10, 2021 16.34 16.99 16.03 16.50 180,347 -0.14(-0.84%)
Jun 09, 2021 16.58 16.88 15.99 16.64 169,086 -0.06(-0.36%)
Jun 08, 2021 15.02 17.22 15.02 16.70 210,081 +1.70(+11.33%)
Jun 07, 2021 16.20 16.43 14.66 15.00 378,272 -1.43(-8.70%)
Jun 04, 2021 17.30 17.47 16.34 16.43 108,400 -0.94(-5.41%)
Jun 03, 2021 17.66 17.82 16.31 17.37 174,221 -0.87(-4.77%)
Jun 02, 2021 15.17 18.36 15.15 18.24 313,224 +3.18(+21.12%)
Jun 01, 2021 14.70 15.30 14.10 15.06 116,643 +0.20(+1.35%)
May 28, 2021 14.14 14.91 13.01 14.86 560,062 +0.87(+6.18%)
May 27, 2021 12.91 14.74 12.70 13.99 464,826 +1.31(+10.37%)
May 26, 2021 14.75 15.64 12.05 12.68 813,912 -2.02(-13.74%)
May 25, 2021 15.04 15.38 14.20 14.70 270,857 -0.22(-1.47%)
May 24, 2021 14.80 15.19 14.05 14.92 181,787 -0.01(-0.07%)
May 21, 2021 15.25 15.73 14.26 14.93 299,352 -0.15(-0.99%)
May 20, 2021 13.08 15.57 13.04 15.08 469,239 +2.08(+16.00%)
May 19, 2021 12.40 13.61 12.25 13.00 254,002 +0.29(+2.28%)
May 18, 2021 12.45 13.14 11.77 12.71 285,789 +0.38(+3.08%)
May 17, 2021 10.58 12.53 10.28 12.33 515,878 +1.49(+13.75%)
May 14, 2021 9.000 11.66 8.990 10.84 731,300 +1.95(+21.93%)
May 13, 2021 10.20 10.48 8.760 8.890 468,952 -1.21(-11.98%)
May 12, 2021 9.850 10.74 9.330 10.10 456,672 +0.16(+1.61%)
May 11, 2021 9.140 9.960 8.980 9.940 426,590 +0.78(+8.52%)
May 10, 2021 10.21 10.25 9.150 9.160 485,643 -1.02(-10.02%)
May 07, 2021 10.15 11.08 9.810 10.18 748,636 +0.03(+0.30%)
May 06, 2021 9.950 10.74 8.820 10.15 1,148,819 -0.10(-0.98%)
May 05, 2021 10.16 10.95 9.720 10.25 1,434,405 -4.15(-28.82%)
May 04, 2021 14.66 14.96 14.31 14.40 304,279 -0.40(-2.70%)
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.