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

Intrusion Inc. - Common Stock (NQ: INTZ )

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.750 1.750 1.660 1.660 549,924 -0.04(-2.35%)
Feb 13, 2025 1.670 1.780 1.650 1.700 484,433 -0.05(-2.86%)
Feb 12, 2025 1.620 1.790 1.620 1.750 356,924 +0.07(+4.17%)
Feb 11, 2025 1.830 1.860 1.650 1.680 704,418 -0.15(-8.20%)
Feb 10, 2025 1.860 1.860 1.730 1.830 638,490 +0.01(+0.55%)
Feb 07, 2025 1.930 2.040 1.764 1.820 1,435,342 -0.06(-3.19%)
Feb 06, 2025 1.810 2.020 1.730 1.880 1,540,562 +0.16(+9.30%)
Feb 05, 2025 1.590 1.780 1.520 1.720 1,068,524 +0.13(+8.18%)
Feb 04, 2025 1.700 1.700 1.560 1.590 577,202 -0.10(-5.92%)
Feb 03, 2025 1.540 1.758 1.500 1.690 844,704 -0.04(-2.31%)
Jan 31, 2025 1.780 1.830 1.620 1.730 1,248,124 -0.10(-5.46%)
Jan 30, 2025 1.730 1.899 1.730 1.830 550,960 +0.04(+2.23%)
Jan 29, 2025 1.780 1.870 1.750 1.790 601,541 -0.08(-4.28%)
Jan 28, 2025 1.750 1.890 1.534 1.870 1,447,015 +0.10(+5.65%)
Jan 27, 2025 1.820 2.010 1.765 1.770 1,620,683 -0.16(-8.29%)
Jan 24, 2025 1.950 2.100 1.900 1.930 1,504,088 -0.02(-1.03%)
Jan 23, 2025 2.150 2.160 1.930 1.950 1,989,471 -0.23(-10.55%)
Jan 22, 2025 2.170 2.220 2.050 2.180 2,157,561 -0.06(-2.68%)
Jan 21, 2025 2.350 2.425 2.180 2.240 2,506,532 -0.07(-3.03%)
Jan 17, 2025 2.700 2.700 2.270 2.310 3,080,612 -0.21(-8.33%)
Jan 16, 2025 3.010 3.409 2.410 2.520 7,552,598 -0.15(-5.62%)
Jan 15, 2025 2.340 2.750 2.180 2.670 4,091,833 +0.52(+24.19%)
Jan 14, 2025 2.260 2.620 1.880 2.150 5,594,727 -0.12(-5.29%)
Jan 13, 2025 3.460 3.550 2.150 2.270 13,679,271 -0.63(-21.72%)
Jan 10, 2025 2.250 3.550 2.010 2.900 40,649,208 +0.90(+45.00%)
Jan 08, 2025 2.330 2.330 1.620 2.000 5,913,738 -0.61(-23.37%)
Jan 07, 2025 2.900 2.940 2.350 2.610 5,414,824 -0.56(-17.67%)
Jan 06, 2025 3.810 4.030 3.040 3.170 8,431,746 -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 5.680 132,665,376 +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 62,823 -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%)
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.