Indicators

Intrusion Inc (NQ: INTZ )

0.8300 -0.0222 (-2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	0.8600	0.8600	0.8102	0.8300	65,661	-0.02(-2.61%)
Sep 19, 2024	0.9100	0.9200	0.8240	0.8522	124,598	-0.06(-6.86%)
Sep 18, 2024	0.9501	0.9799	0.9100	0.9150	78,721	-0.03(-3.68%)
Sep 17, 2024	0.9900	1.030	0.9300	0.9500	74,699	-0.04(-4.23%)
Sep 16, 2024	1.040	1.055	0.9000	0.9920	219,002	-0.06(-5.52%)
Sep 13, 2024	1.040	1.060	1.040	1.050	62,614	+0.00(+0.00%)
Sep 12, 2024	1.050	1.070	1.040	1.050	81,939	+0.01(+0.96%)
Sep 11, 2024	1.040	1.050	1.030	1.040	48,077	+0.01(+0.97%)
Sep 10, 2024	1.030	1.050	1.020	1.030	51,784	+0.01(+0.49%)
Sep 09, 2024	1.060	1.060	1.020	1.025	49,827	-0.02(-1.44%)
Sep 06, 2024	1.110	1.170	1.030	1.040	88,681	-0.07(-6.31%)
Sep 05, 2024	1.120	1.120	1.100	1.110	32,670	-0.01(-0.89%)
Sep 04, 2024	1.120	1.130	1.110	1.120	95,618	+0.01(+0.90%)

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.