Intrusion Inc (NQ: INTZ )

2.980 -0.220 (-6.88%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.910 5.062 4.820 4.820 29,053 -0.11(-2.23%)
Sep 29, 2022 4.930 5.000 4.716 4.930 8,808 +0.05(+1.02%)
Sep 28, 2022 4.160 4.900 4.100 4.880 48,640 +0.66(+15.64%)
Sep 27, 2022 4.160 4.322 4.130 4.220 13,475 +0.05(+1.20%)
Sep 26, 2022 4.150 4.280 4.020 4.170 11,566 -0.07(-1.65%)
Sep 23, 2022 4.500 4.500 4.190 4.240 28,325 -0.26(-5.78%)
Sep 22, 2022 4.580 4.580 4.316 4.500 14,225 +0.06(+1.35%)
Sep 21, 2022 4.280 4.440 4.260 4.440 12,367 +0.22(+5.21%)
Sep 20, 2022 4.160 4.320 4.160 4.220 13,274 -0.13(-2.99%)
Sep 19, 2022 4.810 4.833 4.310 4.350 96,389 -0.66(-13.17%)
Sep 16, 2022 4.300 5.048 4.172 5.010 294,304 +0.63(+14.38%)
Sep 15, 2022 4.430 4.460 4.290 4.380 11,689 -0.01(-0.23%)
Sep 14, 2022 4.380 4.500 4.380 4.390 50,842 -0.05(-1.13%)
Sep 13, 2022 4.200 4.620 4.170 4.440 42,197 +0.32(+7.77%)
Sep 12, 2022 4.030 4.282 4.000 4.120 65,468 -0.05(-1.20%)
Sep 09, 2022 4.230 4.400 3.950 4.170 58,248 -0.11(-2.57%)
Sep 08, 2022 4.220 4.300 4.007 4.280 20,581 +0.00(+0.00%)
Sep 07, 2022 4.060 4.280 3.940 4.280 9,589 +0.19(+4.65%)
Sep 06, 2022 3.930 4.120 3.930 4.090 12,254 +0.09(+2.25%)
Sep 02, 2022 4.000 4.000 3.840 4.000 5,923 +0.15(+3.90%)
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.