Intrusion Inc (NQ: INTZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)