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

Intrusion Inc. - Common Stock (NQ:INTZ)

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 1.390 1.390 1.270 1.280 156,951 -0.12(-8.57%)
May 06, 2025 1.380 1.430 1.360 1.400 127,170 -0.04(-2.78%)
May 05, 2025 1.480 1.520 1.430 1.440 229,440 -0.09(-5.88%)
May 02, 2025 1.260 1.535 1.260 1.530 679,766 +0.28(+22.40%)
May 01, 2025 1.280 1.320 1.222 1.250 284,187 -0.01(-0.79%)
Apr 30, 2025 1.220 1.280 1.130 1.260 371,069 +0.01(+0.80%)
Apr 29, 2025 1.360 1.420 1.230 1.250 367,223 -0.11(-8.09%)
Apr 28, 2025 1.220 1.370 1.210 1.360 403,994 +0.10(+7.94%)
Apr 25, 2025 1.260 1.296 1.201 1.260 192,195 +0.00(+0.00%)
Apr 24, 2025 1.110 1.260 1.110 1.260 453,948 +0.17(+15.60%)
Apr 23, 2025 1.080 1.119 1.070 1.090 146,051 +0.04(+3.81%)
Apr 22, 2025 1.020 1.110 1.000 1.050 431,292 +0.06(+6.03%)
Apr 21, 2025 1.040 1.040 0.9521 0.9903 211,431 -0.05(-4.78%)
Apr 17, 2025 1.110 1.120 1.040 1.040 121,195 -0.05(-4.59%)
Apr 16, 2025 1.090 1.180 1.030 1.090 294,591 +0.00(+0.00%)
Apr 15, 2025 1.100 1.120 1.087 1.090 121,188 -0.01(-0.91%)
Apr 14, 2025 1.100 1.110 1.055 1.100 192,608 +0.01(+0.92%)
Apr 11, 2025 1.050 1.110 1.010 1.090 215,604 +0.03(+2.83%)
Apr 10, 2025 1.040 1.072 0.9500 1.060 174,166 +0.02(+1.92%)
Apr 09, 2025 0.9200 1.080 0.8701 1.040 264,678 +0.11(+11.83%)
Apr 08, 2025 1.000 1.040 0.9300 0.9300 287,801 -0.00(-0.04%)
Apr 07, 2025 0.8250 0.9379 0.7498 0.9304 431,471 +0.02(+2.23%)
Apr 04, 2025 0.9500 0.9800 0.9000 0.9101 376,201 -0.09(-8.99%)
Apr 03, 2025 1.100 1.120 1.000 1.000 264,538 -0.15(-13.04%)
Apr 02, 2025 1.050 1.180 1.050 1.150 192,638 +0.05(+4.55%)
Apr 01, 2025 1.130 1.130 1.030 1.100 306,994 -0.02(-1.79%)
Mar 31, 2025 1.100 1.125 1.010 1.120 411,392 -0.02(-1.75%)
Mar 28, 2025 1.150 1.220 1.120 1.140 512,533 +0.00(+0.00%)
Mar 27, 2025 1.240 1.240 1.120 1.140 448,495 -0.09(-7.32%)
Mar 26, 2025 1.260 1.290 1.200 1.230 314,932 -0.06(-4.65%)
Mar 25, 2025 1.210 1.370 1.160 1.290 870,251 +0.09(+7.50%)
Mar 24, 2025 1.150 1.240 1.140 1.200 418,634 +0.01(+0.84%)
Mar 21, 2025 1.250 1.270 1.180 1.190 327,554 -0.10(-7.75%)
Mar 20, 2025 1.180 1.325 1.120 1.290 446,239 +0.10(+8.40%)
Mar 19, 2025 1.160 1.210 1.050 1.190 1,039,067 +0.01(+0.85%)
Mar 18, 2025 1.470 1.475 1.160 1.180 918,694 -0.36(-23.38%)
Mar 17, 2025 1.110 1.550 1.110 1.540 2,207,533 +0.41(+36.28%)
Mar 14, 2025 1.140 1.160 1.020 1.130 599,659 -0.01(-0.88%)
Mar 13, 2025 0.9600 1.300 0.9396 1.140 1,145,966 +0.16(+16.50%)
Mar 12, 2025 0.9896 1.030 0.9200 0.9785 244,288 -0.01(-1.11%)
Mar 11, 2025 0.9400 1.030 0.8701 0.9895 298,446 +0.05(+5.36%)
Mar 10, 2025 1.050 1.060 0.9006 0.9392 422,664 -0.12(-11.40%)
Mar 07, 2025 0.9900 1.190 0.9500 1.060 721,869 +0.07(+7.07%)
Mar 06, 2025 0.9900 1.020 0.9401 0.9900 287,356 +0.00(+0.02%)
Mar 05, 2025 0.9600 1.030 0.9000 0.9898 773,202 +0.11(+12.49%)
Mar 04, 2025 0.7200 0.8900 0.7141 0.8799 918,987 +0.10(+13.51%)
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 Of Service.