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

Intrusion Inc. - Common Stock (NQ:INTZ)

1.805 -0.075 (-3.99%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 1, 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 (%)
Jul 31, 2025 1.900 1.930 1.840 1.880 164,251 +0.01(+0.53%)
Jul 30, 2025 1.850 1.970 1.850 1.870 290,582 +0.06(+3.31%)
Jul 29, 2025 2.280 2.310 1.800 1.810 1,093,445 -0.05(-2.69%)
Jul 28, 2025 2.050 2.052 1.850 1.860 549,228 -0.19(-9.27%)
Jul 25, 2025 2.070 2.100 2.010 2.050 178,551 -0.03(-1.44%)
Jul 24, 2025 2.140 2.140 2.041 2.080 177,309 -0.06(-2.80%)
Jul 23, 2025 2.170 2.220 2.110 2.140 263,372 +0.01(+0.47%)
Jul 22, 2025 2.110 2.140 2.010 2.130 208,375 +0.09(+4.41%)
Jul 21, 2025 2.100 2.161 2.030 2.040 421,196 -0.05(-2.39%)
Jul 18, 2025 2.220 2.300 2.080 2.090 288,711 -0.12(-5.43%)
Jul 17, 2025 2.150 2.220 2.105 2.210 335,401 +0.10(+4.74%)
Jul 16, 2025 2.030 2.140 1.950 2.110 511,791 +0.04(+1.93%)
Jul 15, 2025 2.150 2.180 2.070 2.070 215,336 -0.04(-1.90%)
Jul 14, 2025 2.090 2.180 2.050 2.110 198,476 +0.02(+0.96%)
Jul 11, 2025 2.300 2.300 2.080 2.090 508,940 -0.22(-9.52%)
Jul 10, 2025 2.310 2.382 2.260 2.310 243,268 +0.01(+0.43%)
Jul 09, 2025 2.480 2.515 2.265 2.300 448,874 -0.16(-6.50%)
Jul 08, 2025 2.510 2.640 2.420 2.460 400,381 -0.10(-3.91%)
Jul 07, 2025 2.570 2.570 2.450 2.560 311,650 -0.01(-0.39%)
Jul 03, 2025 2.400 2.570 2.400 2.570 573,594 +0.21(+8.90%)
Jul 02, 2025 2.370 2.500 2.302 2.360 529,942 -0.01(-0.42%)
Jul 01, 2025 2.310 2.370 2.161 2.370 335,142 +0.08(+3.49%)
Jun 30, 2025 2.260 2.380 2.158 2.290 310,824 +0.06(+2.69%)
Jun 27, 2025 2.400 2.400 2.190 2.230 350,480 -0.13(-5.51%)
Jun 26, 2025 2.310 2.391 2.250 2.360 485,845 +0.00(+0.00%)
Jun 25, 2025 2.300 2.500 2.280 2.360 887,465 +0.09(+3.96%)
Jun 24, 2025 2.180 2.300 2.150 2.270 412,533 +0.16(+7.58%)
Jun 23, 2025 2.180 2.249 2.030 2.110 423,540 -0.11(-4.95%)
Jun 20, 2025 2.300 2.300 2.190 2.220 443,093 -0.01(-0.45%)
Jun 18, 2025 2.080 2.260 2.080 2.230 467,722 +0.14(+6.70%)
Jun 17, 2025 2.100 2.190 2.040 2.090 409,055 -0.03(-1.42%)
Jun 16, 2025 2.040 2.150 2.010 2.120 392,818 +0.16(+8.16%)
Jun 13, 2025 1.990 2.030 1.860 1.960 886,213 -0.20(-9.26%)
Jun 12, 2025 2.180 2.425 2.130 2.160 848,229 -0.06(-2.70%)
Jun 11, 2025 2.250 2.317 2.115 2.220 1,003,284 -0.09(-3.90%)
Jun 10, 2025 2.580 2.580 2.225 2.310 1,423,414 -0.14(-5.71%)
Jun 09, 2025 2.250 2.475 2.030 2.450 1,701,867 +0.31(+14.49%)
Jun 06, 2025 2.030 2.310 2.030 2.140 1,351,547 +0.12(+5.94%)
Jun 05, 2025 2.100 2.400 1.980 2.020 4,305,679 +0.01(+0.50%)
Jun 04, 2025 1.720 2.040 1.690 2.010 1,414,433 +0.31(+18.24%)
Jun 03, 2025 1.700 1.750 1.573 1.700 892,520 +0.02(+1.19%)
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.