Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

0.6900 +0.0051 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.6802 0.7098 0.6701 0.6900 138,901 +0.01(+0.74%)
Nov 07, 2024 0.6898 0.6900 0.6600 0.6849 36,560 -0.00(-0.71%)
Nov 06, 2024 0.6900 0.6900 0.6601 0.6898 82,350 -0.00(-0.61%)
Nov 05, 2024 0.7220 0.7300 0.6905 0.6940 41,690 -0.03(-3.85%)
Nov 04, 2024 0.7420 0.7670 0.7053 0.7218 54,057 -0.02(-2.47%)
Nov 01, 2024 0.7600 0.7700 0.7310 0.7401 24,932 -0.04(-4.54%)
Oct 31, 2024 0.7900 0.7999 0.7621 0.7753 17,920 -0.01(-0.74%)
Oct 30, 2024 0.8000 0.8000 0.7603 0.7811 26,597 -0.02(-2.24%)
Oct 29, 2024 0.8016 0.8032 0.7637 0.7990 39,241 +0.01(+0.82%)
Oct 28, 2024 0.7690 0.7999 0.7300 0.7925 99,761 +0.05(+7.12%)
Oct 25, 2024 0.7300 0.7679 0.7110 0.7398 88,294 +0.01(+0.93%)
Oct 24, 2024 0.7300 0.7427 0.7101 0.7330 107,991 -0.01(-1.31%)
Oct 23, 2024 0.7800 0.8167 0.6901 0.7427 258,567 -0.05(-5.74%)
Oct 22, 2024 0.8000 0.8200 0.7560 0.7879 145,961 -0.01(-1.51%)
Oct 21, 2024 0.7900 0.8598 0.7702 0.8000 367,181 +0.06(+8.39%)
Oct 18, 2024 0.6700 0.7387 0.6650 0.7381 464,247 +0.07(+10.99%)
Oct 17, 2024 0.7000 0.7000 0.6520 0.6650 134,552 -0.02(-3.62%)
Oct 16, 2024 0.7000 0.7100 0.6850 0.6900 121,343 -0.01(-1.41%)
Oct 15, 2024 0.7800 0.8100 0.6900 0.6999 144,740 -0.09(-11.29%)
Oct 14, 2024 0.8400 0.8500 0.7700 0.7890 92,125 -0.02(-2.78%)
Oct 11, 2024 0.8600 0.8648 0.8001 0.8116 165,466 -0.03(-3.36%)
Oct 10, 2024 0.9000 0.9000 0.8272 0.8398 90,902 -0.08(-8.85%)
Oct 09, 2024 0.8900 0.9299 0.8900 0.9213 80,003 +0.03(+3.75%)
Oct 08, 2024 0.8700 0.8999 0.8640 0.8880 81,246 +0.01(+0.90%)
Oct 07, 2024 0.8801 0.8825 0.8500 0.8801 114,249 +0.01(+1.16%)
Oct 04, 2024 0.8585 0.8750 0.8585 0.8700 41,098 +0.00(+0.00%)
Oct 03, 2024 0.8600 0.8700 0.8321 0.8700 105,692 +0.01(+1.47%)
Oct 02, 2024 0.8545 0.8600 0.8300 0.8574 21,130 -0.00(-0.29%)
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.