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

Intrusion Inc. - Common Stock (NQ: INTZ )

3.170 -1.030 (-24.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 2025 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 (%)
Jan 06, 2025 3.810 4.030 3.040 3.170 8,409,669 -1.03(-24.52%)
Jan 03, 2025 3.890 5.200 3.750 4.200 13,830,848 +0.42(+11.11%)
Jan 02, 2025 4.030 4.450 3.520 3.780 19,407,204 +0.70(+22.93%)
Dec 31, 2024 3.075 0 -2.60(-45.86%)
Dec 30, 2024 4.420 7.340 4.200 5.680 132,663,376 +3.52(+162.96%)
Dec 27, 2024 2.020 2.350 1.110 2.160 189,592,096 +1.71(+380.00%)
Dec 26, 2024 0.3800 0.6091 0.3800 0.4500 6,254,260 +0.08(+21.62%)
Dec 24, 2024 0.3600 0.3775 0.3566 0.3700 140,964 +0.01(+3.93%)
Dec 23, 2024 0.4070 0.4129 0.3530 0.3560 373,329 -0.05(-12.08%)
Dec 20, 2024 0.4400 0.4490 0.4040 0.4049 241,240 -0.03(-5.84%)
Dec 19, 2024 0.4350 0.4488 0.4210 0.4300 62,481 -0.00(-0.69%)
Dec 18, 2024 0.4546 0.4600 0.4301 0.4330 146,372 -0.02(-4.73%)
Dec 17, 2024 0.4499 0.4600 0.4401 0.4545 125,496 +0.00(+1.00%)
Dec 16, 2024 0.4600 0.4699 0.4250 0.4500 196,343 -0.02(-3.72%)
Dec 13, 2024 0.4849 0.4895 0.4500 0.4674 110,643 -0.02(-4.59%)
Dec 12, 2024 0.5165 0.5250 0.4653 0.4899 191,772 -0.03(-5.42%)
Dec 11, 2024 0.5750 0.5750 0.5163 0.5180 286,408 -0.06(-11.00%)
Dec 10, 2024 0.5800 0.5900 0.5540 0.5820 156,438 +0.00(+0.34%)
Dec 09, 2024 0.5880 0.5900 0.5637 0.5800 298,598 -0.02(-3.25%)
Dec 06, 2024 0.6000 0.6294 0.5800 0.5995 2,414,944 -0.00(-0.08%)
Dec 05, 2024 0.5700 0.6200 0.5600 0.6000 210,088 +0.04(+6.19%)
Dec 04, 2024 0.5352 0.5883 0.5251 0.5650 294,001 +0.04(+6.99%)
Dec 03, 2024 0.5305 0.5500 0.5130 0.5281 98,381 -0.00(-0.43%)
Dec 02, 2024 0.5749 0.5749 0.5303 0.5304 151,254 -0.03(-5.29%)
Nov 29, 2024 0.5750 0.5800 0.5501 0.5600 93,756 -0.01(-1.75%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.