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

Intrusion Inc (NQ: INTZ )

0.8589 +0.0239 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 1.210 1.210 1.110 1.110 49,213 -0.12(-9.76%)
Aug 30, 2024 1.300 1.300 1.150 1.230 100,043 -0.04(-2.94%)
Aug 29, 2024 1.270 1.270 1.260 1.267 26,290 -0.00(-0.22%)
Aug 28, 2024 1.380 1.380 1.270 1.270 64,221 -0.09(-6.62%)
Aug 27, 2024 1.350 1.390 1.350 1.360 90,859 +0.02(+1.50%)
Aug 26, 2024 1.310 1.350 1.310 1.340 51,425 +0.02(+1.52%)
Aug 23, 2024 1.300 1.330 1.290 1.320 58,937 +0.01(+0.77%)
Aug 22, 2024 1.270 1.320 1.270 1.310 66,853 +0.02(+1.54%)
Aug 21, 2024 1.290 1.300 1.270 1.290 33,345 +0.01(+0.78%)
Aug 20, 2024 1.290 1.290 1.260 1.280 21,127 -0.01(-0.87%)
Aug 19, 2024 1.330 1.340 1.280 1.291 24,880 -0.04(-2.92%)
Aug 16, 2024 1.280 1.370 1.260 1.330 81,742 +0.03(+1.92%)
Aug 15, 2024 1.430 1.430 1.271 1.305 67,344 -0.12(-8.74%)
Aug 14, 2024 1.290 1.435 1.160 1.430 330,922 +0.23(+19.17%)
Aug 13, 2024 1.140 1.270 1.140 1.200 87,005 +0.06(+5.26%)
Aug 12, 2024 1.150 1.155 1.130 1.140 81,363 +0.01(+0.88%)
Aug 09, 2024 1.100 1.130 1.100 1.130 34,811 +0.01(+0.89%)
Aug 08, 2024 1.120 1.130 1.080 1.120 63,732 +0.02(+1.82%)
Aug 07, 2024 1.150 1.159 1.100 1.100 22,485 -0.03(-2.65%)
Aug 06, 2024 1.150 1.150 1.080 1.130 106,108 +0.05(+4.63%)
Aug 05, 2024 1.070 1.100 1.070 1.080 142,763 -0.02(-1.82%)
Aug 02, 2024 1.100 1.109 1.070 1.100 82,698 -0.00(-0.09%)
Aug 01, 2024 1.160 1.160 1.100 1.101 44,974 -0.04(-3.42%)
Jul 31, 2024 1.130 1.145 1.100 1.140 22,806 +0.00(+0.00%)
Jul 30, 2024 1.160 1.160 1.120 1.140 16,648 -0.02(-1.72%)
Jul 29, 2024 1.180 1.225 1.150 1.160 30,243 -0.02(-1.69%)
Jul 26, 2024 1.160 1.190 1.145 1.180 50,974 +0.00(+0.43%)
Jul 25, 2024 1.290 1.290 1.130 1.175 83,979 -0.10(-8.20%)
Jul 24, 2024 1.330 1.340 1.260 1.280 32,864 -0.05(-4.12%)
Jul 23, 2024 1.300 1.350 1.300 1.335 50,904 +0.01(+1.14%)
Jul 22, 2024 1.290 1.320 1.270 1.320 56,346 +0.01(+0.38%)
Jul 19, 2024 1.320 1.320 1.300 1.315 51,386 +0.00(+0.00%)
Jul 18, 2024 1.300 1.320 1.300 1.315 102,203 +0.01(+1.15%)
Jul 17, 2024 1.290 1.340 1.280 1.300 166,484 +0.01(+0.78%)
Jul 16, 2024 1.290 1.315 1.250 1.290 196,148 +0.04(+3.20%)
Jul 15, 2024 1.280 1.280 1.199 1.250 326,646 +0.05(+4.17%)
Jul 12, 2024 1.150 1.230 1.150 1.200 309,866 +0.06(+5.26%)
Jul 11, 2024 1.120 1.170 1.110 1.140 236,963 +0.06(+5.56%)
Jul 10, 2024 1.110 1.129 1.070 1.080 58,830 -0.03(-2.70%)
Jul 09, 2024 1.120 1.150 1.090 1.110 58,208 +0.00(+0.00%)
Jul 08, 2024 1.130 1.130 1.100 1.110 35,457 +0.01(+0.91%)
Jul 05, 2024 1.080 1.100 1.070 1.100 46,947 +0.01(+0.92%)
Jul 03, 2024 1.090 1.124 1.080 1.090 16,052 +0.01(+0.93%)
Jul 02, 2024 1.090 1.090 1.080 1.080 21,487 +0.00(+0.00%)
Jul 01, 2024 1.100 1.100 1.050 1.080 73,656 -0.02(-1.82%)
Jun 28, 2024 1.150 1.150 1.040 1.100 78,489 -0.00(-0.45%)
Jun 27, 2024 1.170 1.180 1.090 1.105 62,374 -0.06(-5.15%)
Jun 26, 2024 1.180 1.190 1.160 1.165 28,110 -0.03(-2.70%)
Jun 25, 2024 1.190 1.241 1.190 1.197 49,348 -0.01(-1.05%)
Jun 24, 2024 1.220 1.230 1.175 1.210 68,083 +0.01(+0.83%)
Jun 21, 2024 1.230 1.240 1.200 1.200 72,613 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.100 1.240 123,151 +0.02(+1.64%)
Jun 18, 2024 1.290 1.300 1.210 1.220 60,995 -0.05(-3.94%)
Jun 17, 2024 1.330 1.360 1.260 1.270 61,050 -0.06(-4.51%)
Jun 14, 2024 1.390 1.390 1.330 1.330 22,165 -0.07(-5.00%)
Jun 13, 2024 1.420 1.430 1.350 1.400 31,288 +0.01(+0.72%)
Jun 12, 2024 1.370 1.420 1.360 1.390 80,037 +0.05(+3.73%)
Jun 11, 2024 1.290 1.350 1.280 1.340 51,180 +0.04(+3.08%)
Jun 10, 2024 1.360 1.363 1.260 1.300 80,680 -0.06(-4.41%)
Jun 07, 2024 1.380 1.430 1.320 1.360 134,494 -0.04(-3.20%)
Jun 06, 2024 1.450 1.500 1.400 1.405 117,589 -0.00(-0.35%)
Jun 05, 2024 1.460 1.500 1.400 1.410 64,924 -0.03(-1.95%)
Jun 04, 2024 1.530 1.530 1.370 1.438 96,642 -0.10(-6.62%)
Jun 03, 2024 1.560 1.560 1.480 1.540 59,457 +0.03(+1.99%)
May 31, 2024 1.540 1.558 1.480 1.510 77,906 -0.04(-2.58%)
May 30, 2024 1.530 1.550 1.510 1.550 45,016 +0.02(+1.31%)
May 29, 2024 1.590 1.620 1.510 1.530 126,798 -0.09(-5.56%)
May 28, 2024 1.580 1.680 1.550 1.620 84,340 +0.00(+0.00%)
May 24, 2024 1.670 1.670 1.600 1.620 35,198 -0.01(-0.61%)
May 23, 2024 1.610 1.670 1.600 1.630 47,944 +0.00(+0.00%)
May 22, 2024 1.580 1.650 1.580 1.630 55,206 +0.07(+4.49%)
May 21, 2024 1.590 1.665 1.550 1.560 79,207 -0.06(-3.70%)
May 20, 2024 1.700 1.719 1.550 1.620 96,660 -0.01(-0.61%)
May 17, 2024 1.760 1.760 1.610 1.630 164,360 -0.13(-7.39%)
May 16, 2024 2.000 2.000 1.739 1.760 191,327 -0.14(-7.37%)
May 15, 2024 1.900 2.250 1.760 1.900 626,569 -0.68(-26.36%)
May 14, 2024 1.940 2.827 1.850 2.580 1,517,823 +0.75(+40.98%)
May 13, 2024 1.670 1.960 1.547 1.830 568,732 +0.22(+13.66%)
May 10, 2024 1.550 1.610 1.520 1.610 82,659 +0.09(+5.92%)
May 09, 2024 1.550 1.580 1.500 1.520 243,965 -0.02(-1.30%)
May 08, 2024 1.620 1.620 1.500 1.540 158,949 -0.02(-1.28%)
May 07, 2024 1.650 1.670 1.550 1.560 149,850 -0.04(-2.50%)
May 06, 2024 1.620 1.680 1.570 1.600 221,504 -0.02(-1.23%)
May 03, 2024 1.850 1.880 1.520 1.620 255,127 -0.23(-12.43%)
May 02, 2024 1.770 1.860 1.760 1.850 211,528 +0.14(+8.19%)
May 01, 2024 1.780 1.789 1.670 1.710 110,491 -0.03(-1.72%)
Apr 30, 2024 1.890 2.010 1.680 1.740 1,009,855 -0.15(-7.94%)
Apr 29, 2024 2.000 2.000 1.840 1.890 148,831 -0.09(-4.55%)
Apr 26, 2024 2.030 2.050 1.931 1.980 190,548 +0.06(+3.13%)
Apr 25, 2024 1.870 1.990 1.820 1.920 524,299 +0.13(+7.26%)
Apr 24, 2024 1.810 1.880 1.730 1.790 128,102 +0.00(+0.00%)
Apr 23, 2024 1.630 1.870 1.550 1.790 157,394 +0.19(+11.87%)
Apr 22, 2024 1.590 1.650 1.520 1.600 186,397 -0.10(-5.88%)
Apr 19, 2024 1.680 1.750 1.650 1.700 178,668 +0.02(+1.19%)
Apr 18, 2024 1.870 1.870 1.610 1.680 325,317 -0.26(-13.40%)
Apr 17, 2024 3.330 3.400 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
Apr 01, 2024 3.040 3.140 2.840 2.910 37,989 -0.09(-3.00%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,360 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 -0.84(-18.30%)
Mar 22, 2024 4.298 4.600 4.156 4.578 47,315 +0.36(+8.48%)
Mar 21, 2024 3.800 4.288 3.800 4.220 29,275 +0.47(+12.59%)
Mar 20, 2024 4.000 4.040 3.620 3.748 16,823 -0.26(-6.44%)
Mar 19, 2024 3.924 4.018 3.806 4.006 25,499 +0.05(+1.16%)
Mar 18, 2024 3.496 3.960 3.400 3.960 33,955 +0.57(+16.95%)
Mar 15, 2024 3.980 4.038 3.386 3.386 51,056 -0.53(-13.62%)
Mar 14, 2024 4.100 4.180 3.804 3.920 10,650 -0.15(-3.64%)
Mar 13, 2024 4.034 4.090 3.840 4.068 20,845 +0.17(+4.31%)
Mar 12, 2024 4.060 4.098 3.820 3.900 6,905 -0.10(-2.50%)
Mar 11, 2024 4.000 4.098 3.894 4.000 10,038 -0.02(-0.50%)
Mar 08, 2024 3.822 4.098 3.802 4.020 9,212 +0.02(+0.50%)
Mar 07, 2024 3.998 4.080 3.912 4.000 12,471 +0.03(+0.81%)
Mar 06, 2024 3.996 3.996 3.844 3.968 9,123 +0.13(+3.33%)
Mar 05, 2024 3.960 3.988 3.680 3.840 23,560 +0.00(+0.00%)
Mar 04, 2024 3.866 3.890 3.602 3.840 18,018 +0.07(+1.96%)
Mar 01, 2024 3.800 3.800 3.630 3.766 14,580 +0.04(+1.02%)
Feb 29, 2024 3.702 3.900 3.602 3.728 9,905 +0.13(+3.56%)
Feb 28, 2024 4.000 4.098 3.500 3.600 23,878 -0.24(-6.30%)
Feb 27, 2024 4.000 4.060 3.700 3.842 19,576 -0.04(-0.98%)
Feb 26, 2024 3.700 3.880 3.696 3.880 15,458 +0.22(+6.01%)
Feb 23, 2024 3.920 4.090 3.198 3.660 52,761 -0.37(-9.27%)
Feb 22, 2024 4.398 4.398 4.000 4.034 18,001 -0.08(-2.04%)
Feb 21, 2024 5.000 5.030 4.044 4.118 43,613 -0.88(-17.61%)
Feb 20, 2024 4.888 5.356 4.800 4.998 42,306 +0.10(+2.04%)
Feb 16, 2024 4.978 4.990 4.720 4.898 7,422 -0.10(-1.96%)
Feb 15, 2024 4.802 4.998 4.800 4.996 11,499 +0.03(+0.60%)
Feb 14, 2024 4.704 4.978 4.622 4.966 9,360 +0.27(+5.70%)
Feb 13, 2024 4.796 4.796 4.450 4.698 5,910 -0.07(-1.39%)
Feb 12, 2024 4.418 4.936 4.410 4.764 42,272 +0.41(+9.37%)
Feb 09, 2024 4.000 4.396 3.902 4.356 28,871 +0.42(+10.56%)
Feb 08, 2024 3.986 3.992 3.834 3.940 11,573 +0.10(+2.66%)
Feb 07, 2024 3.996 4.196 3.800 3.838 18,551 -0.10(-2.59%)
Feb 06, 2024 4.192 4.280 3.900 3.940 22,427 -0.34(-8.03%)
Feb 05, 2024 4.392 4.392 4.022 4.284 8,244 -0.08(-1.92%)
Feb 02, 2024 4.600 4.796 4.110 4.368 16,425 -0.23(-5.04%)
Feb 01, 2024 4.600 4.796 4.600 4.600 10,998 -0.02(-0.43%)
Jan 31, 2024 5.198 5.198 4.602 4.620 19,397 -0.50(-9.77%)
Jan 30, 2024 4.862 5.396 4.862 5.120 21,426 +0.17(+3.52%)
Jan 29, 2024 5.000 5.020 4.864 4.946 8,746 -0.00(-0.08%)
Jan 26, 2024 5.000 5.000 4.860 4.950 4,924 +0.04(+0.77%)
Jan 25, 2024 5.000 5.000 4.802 4.912 3,365 -0.07(-1.33%)
Jan 24, 2024 5.000 5.000 4.802 4.978 6,427 -0.00(-0.08%)
Jan 23, 2024 5.000 5.074 4.900 4.982 7,986 -0.04(-0.76%)
Jan 22, 2024 4.998 5.056 4.820 5.020 12,164 +0.03(+0.60%)
Jan 19, 2024 4.950 5.078 4.886 4.990 7,336 -0.02(-0.36%)
Jan 18, 2024 5.000 5.050 4.896 5.008 25,404 +0.01(+0.16%)
Jan 17, 2024 5.060 5.060 4.832 5.000 3,901 -0.07(-1.38%)
Jan 16, 2024 4.998 5.100 4.802 5.070 27,171 +0.21(+4.32%)
Jan 12, 2024 4.998 4.998 4.796 4.860 19,368 -0.01(-0.21%)
Jan 11, 2024 4.902 5.000 4.800 4.870 25,137 +0.07(+1.42%)
Jan 10, 2024 5.000 5.000 4.802 4.802 19,400 -0.20(-3.92%)
Jan 09, 2024 5.040 5.040 4.672 4.998 7,096 +0.06(+1.17%)
Jan 08, 2024 4.800 5.100 4.624 4.940 17,579 +0.21(+4.35%)
Jan 05, 2024 5.000 5.000 4.624 4.734 13,801 -0.22(-4.36%)
Jan 04, 2024 4.622 4.998 4.622 4.950 12,132 +0.10(+2.06%)
Jan 03, 2024 5.140 5.140 4.622 4.850 16,415 -0.06(-1.22%)
Jan 02, 2024 5.040 5.144 4.902 4.910 31,292 -0.15(-2.96%)
Dec 29, 2023 5.198 5.200 4.828 5.060 24,115 -0.03(-0.59%)
Dec 28, 2023 5.000 5.160 4.934 5.090 36,746 +0.09(+1.76%)
Dec 27, 2023 5.060 5.132 4.902 5.002 19,308 +0.00(+0.04%)
Dec 26, 2023 5.000 5.020 4.828 5.000 17,689 +0.00(+0.04%)
Dec 22, 2023 4.880 5.030 4.702 4.998 16,287 +0.22(+4.56%)
Dec 21, 2023 5.022 5.198 4.620 4.780 8,687 -0.22(-4.40%)
Dec 20, 2023 5.000 5.118 4.836 5.000 11,342 +0.10(+2.00%)
Dec 19, 2023 4.802 5.040 4.606 4.902 21,989 +0.17(+3.55%)
Dec 18, 2023 4.560 5.002 4.440 4.734 25,866 +0.29(+6.62%)
Dec 15, 2023 4.800 4.870 4.400 4.440 28,696 -0.19(-4.10%)
Dec 14, 2023 4.580 4.798 4.580 4.630 28,270 +0.23(+5.13%)
Dec 13, 2023 4.800 4.794 3.800 4.404 58,886 -0.36(-7.63%)
Dec 12, 2023 4.760 5.000 4.760 4.768 33,581 +0.06(+1.36%)
Dec 11, 2023 5.800 5.898 4.570 4.704 66,142 -1.02(-17.76%)
Dec 08, 2023 5.700 5.800 5.622 5.720 14,256 +0.04(+0.70%)
Dec 07, 2023 5.998 6.066 5.602 5.680 26,217 -0.20(-3.40%)
Dec 06, 2023 6.400 6.574 5.820 5.880 31,205 -0.76(-11.45%)
Dec 05, 2023 6.600 6.798 6.444 6.640 7,032 -0.01(-0.12%)
Dec 04, 2023 6.800 6.800 6.404 6.648 8,445 -0.12(-1.80%)
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.