Intrusion Inc (NQ: INTZ )

3.830 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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