Indicators

Intrusion Inc (NQ: INTZ )

1.630 -0.130 (-7.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.