Intrusion Inc (NQ: INTZ )

3.440 +0.140 (+4.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.900 3.973 3.761 3.910 37,392 -0.06(-1.51%)
Jun 29, 2022 3.960 4.000 3.800 3.970 116,755 +0.05(+1.28%)
Jun 28, 2022 3.850 3.970 3.830 3.920 35,654 +0.09(+2.35%)
Jun 27, 2022 3.780 3.870 3.700 3.830 18,921 +0.00(+0.00%)
Jun 24, 2022 3.940 3.940 3.810 3.830 31,668 -0.01(-0.26%)
Jun 23, 2022 3.770 3.920 3.730 3.840 32,098 +0.13(+3.50%)
Jun 22, 2022 3.660 3.940 3.660 3.710 52,132 -0.07(-1.85%)
Jun 21, 2022 3.890 3.900 3.670 3.780 80,447 -0.11(-2.83%)
Jun 17, 2022 3.890 3.973 3.780 3.890 82,415 +0.05(+1.30%)
Jun 16, 2022 3.610 3.955 3.610 3.840 77,529 +0.11(+2.95%)
Jun 15, 2022 3.750 3.805 3.660 3.730 33,508 -0.02(-0.53%)
Jun 14, 2022 3.600 3.780 3.500 3.750 77,074 +0.12(+3.31%)
Jun 13, 2022 3.630 3.630 3.440 3.630 78,255 -0.04(-1.09%)
Jun 10, 2022 3.740 3.930 3.510 3.670 60,835 -0.11(-2.91%)
Jun 09, 2022 3.750 3.900 3.700 3.780 107,750 +0.05(+1.34%)
Jun 08, 2022 3.410 3.840 3.410 3.730 90,573 +0.25(+7.18%)
Jun 07, 2022 3.210 3.500 3.210 3.480 56,777 +0.20(+6.10%)
Jun 06, 2022 3.110 3.340 3.030 3.280 75,670 +0.10(+3.14%)
Jun 03, 2022 3.390 3.390 2.950 3.180 55,230 -0.07(-2.15%)
Jun 02, 2022 2.820 3.400 2.810 3.250 128,232 +0.43(+15.25%)
Jun 01, 2022 2.460 2.900 2.460 2.820 38,765 +0.26(+10.16%)
May 31, 2022 3.220 3.230 2.560 2.560 159,341 -0.67(-20.74%)
May 27, 2022 3.080 3.230 3.010 3.230 39,252 +0.21(+6.95%)
May 26, 2022 2.880 3.050 2.860 3.020 21,787 +0.24(+8.63%)
May 25, 2022 2.530 2.900 2.530 2.780 41,682 +0.12(+4.51%)
May 24, 2022 2.520 2.770 2.500 2.660 34,292 +0.07(+2.71%)
May 23, 2022 2.440 2.630 2.350 2.590 31,676 +0.10(+4.02%)
May 20, 2022 2.580 2.583 2.330 2.490 24,060 -0.09(-3.49%)
May 19, 2022 2.790 2.790 2.540 2.580 7,934 -0.22(-7.86%)
May 18, 2022 2.850 2.850 2.150 2.800 104,459 +0.04(+1.45%)
May 17, 2022 2.700 2.900 2.590 2.760 64,966 +0.11(+4.15%)
May 16, 2022 2.350 2.700 2.330 2.650 81,882 +0.27(+11.34%)
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%)
May 02, 2022 2.160 2.390 2.091 2.230 36,109 +0.09(+4.21%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
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.