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

Intrusion Inc (NQ: INTZ )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 0.5700 0.5978 0.5622 0.5700 89,819 -0.01(-2.16%)
Nov 26, 2024 0.6102 0.6298 0.5800 0.5826 136,738 -0.03(-5.61%)
Nov 25, 2024 0.6516 0.6517 0.6100 0.6172 121,044 -0.00(-0.55%)
Nov 22, 2024 0.6100 0.6270 0.6100 0.6206 77,936 -0.00(-0.02%)
Nov 21, 2024 0.6200 0.6273 0.6103 0.6207 47,264 -0.01(-1.48%)
Nov 20, 2024 0.6212 0.6440 0.6105 0.6300 80,130 +0.00(+0.51%)
Nov 19, 2024 0.6106 0.6290 0.6100 0.6268 49,975 +0.00(+0.26%)
Nov 18, 2024 0.6710 0.6857 0.6000 0.6252 208,467 -0.05(-6.77%)
Nov 15, 2024 0.7150 0.7150 0.6701 0.6706 93,719 -0.04(-5.83%)
Nov 14, 2024 0.6900 0.7149 0.6801 0.7121 65,085 +0.01(+1.73%)
Nov 13, 2024 0.8000 0.8200 0.6800 0.7000 260,685 -0.12(-15.15%)
Nov 12, 2024 0.7890 0.8978 0.7700 0.8250 478,336 +0.08(+11.49%)
Nov 11, 2024 0.6844 0.7800 0.6803 0.7400 437,399 +0.05(+7.25%)
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 259,197 -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%)
Oct 01, 2024 0.8500 0.8700 0.8302 0.8599 62,872 -0.00(-0.01%)
Sep 30, 2024 0.8640 0.8655 0.8350 0.8600 133,021 +0.00(+0.13%)
Sep 27, 2024 0.8209 0.8590 0.6842 0.8589 442,560 +0.02(+2.86%)
Sep 26, 2024 0.8311 0.8550 0.8010 0.8350 1,126,684 +0.03(+4.37%)
Sep 25, 2024 0.8100 0.8100 0.7533 0.8000 76,264 -0.02(-2.44%)
Sep 24, 2024 0.8200 0.8280 0.7702 0.8200 113,134 +0.01(+1.11%)
Sep 23, 2024 0.8300 0.8500 0.8000 0.8110 43,199 -0.02(-2.29%)
Sep 20, 2024 0.8600 0.8600 0.8102 0.8300 65,705 -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 219,057 -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.