Financial News
Intrusion Inc (NQ: INTZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 4.360 | 4.550 | 4.340 | 4.500 | 152,060 | +0.05(+1.12%) |
| Aug 30, 2021 | 4.310 | 4.500 | 4.230 | 4.450 | 159,996 | +0.10(+2.30%) |
| Aug 27, 2021 | 4.350 | 4.570 | 4.310 | 4.350 | 209,876 | +0.00(+0.00%) |
| Aug 26, 2021 | 4.600 | 4.700 | 4.230 | 4.350 | 347,277 | -0.41(-8.61%) |
| Aug 25, 2021 | 4.650 | 4.770 | 4.530 | 4.760 | 258,359 | +0.06(+1.28%) |
| Aug 24, 2021 | 4.510 | 4.750 | 4.360 | 4.700 | 480,390 | +0.32(+7.31%) |
| Aug 23, 2021 | 4.150 | 4.420 | 4.140 | 4.380 | 223,734 | +0.23(+5.54%) |
| Aug 20, 2021 | 4.150 | 4.340 | 4.080 | 4.150 | 196,276 | -0.05(-1.19%) |
| Aug 19, 2021 | 4.410 | 4.480 | 4.150 | 4.200 | 240,668 | -0.28(-6.25%) |
| Aug 18, 2021 | 4.570 | 4.571 | 4.380 | 4.480 | 168,282 | -0.05(-1.10%) |
| Aug 17, 2021 | 4.690 | 4.840 | 4.493 | 4.530 | 146,650 | -0.16(-3.41%) |
| Aug 16, 2021 | 4.510 | 5.280 | 4.510 | 4.690 | 846,498 | +0.03(+0.64%) |
| Aug 13, 2021 | 4.320 | 5.030 | 4.320 | 4.660 | 511,425 | +0.13(+2.87%) |
| Aug 12, 2021 | 4.460 | 4.750 | 4.320 | 4.530 | 294,774 | -0.05(-1.09%) |
| Aug 11, 2021 | 4.390 | 4.600 | 4.260 | 4.580 | 342,523 | +0.14(+3.15%) |
| Aug 10, 2021 | 4.700 | 4.750 | 4.350 | 4.440 | 258,836 | -0.18(-3.90%) |
| Aug 09, 2021 | 4.320 | 4.790 | 4.265 | 4.620 | 379,450 | +0.28(+6.45%) |
| Aug 06, 2021 | 4.520 | 4.820 | 4.330 | 4.340 | 592,486 | -0.36(-7.66%) |
| Aug 05, 2021 | 4.180 | 4.750 | 4.171 | 4.700 | 847,939 | +0.41(+9.56%) |
| Aug 04, 2021 | 4.100 | 4.710 | 4.100 | 4.290 | 653,269 | -0.01(-0.23%) |
| Aug 03, 2021 | 4.440 | 4.600 | 4.180 | 4.300 | 626,103 | -0.19(-4.23%) |
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.
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.
