Intrusion Inc. - Common Stock (NQ:INTZ)

2.360 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 1.370 1.700 1.360 1.680 1,021,631 +0.38(+29.23%)
May 30, 2025 1.370 1.376 1.300 1.300 208,260 -0.05(-3.70%)
May 29, 2025 1.320 1.420 1.280 1.350 437,896 +0.00(+0.00%)
May 28, 2025 1.470 1.470 1.330 1.350 365,644 -0.09(-6.25%)
May 27, 2025 1.500 1.521 1.430 1.440 355,817 -0.04(-2.70%)
May 23, 2025 1.530 1.530 1.440 1.480 316,924 -0.05(-3.27%)
May 22, 2025 1.560 1.641 1.520 1.530 533,403 -0.08(-4.97%)
May 21, 2025 1.630 1.690 1.570 1.610 258,120 -0.06(-3.59%)
May 20, 2025 1.670 1.700 1.610 1.670 204,163 +0.02(+1.52%)
May 19, 2025 1.670 1.720 1.600 1.645 235,532 -0.09(-5.46%)
May 16, 2025 1.590 1.755 1.590 1.740 435,411 +0.15(+9.43%)
May 15, 2025 1.700 1.700 1.570 1.590 246,915 -0.11(-6.47%)
May 14, 2025 1.650 1.725 1.610 1.700 376,516 +0.08(+4.94%)
May 13, 2025 1.550 1.740 1.550 1.620 386,363 +0.05(+3.18%)
May 12, 2025 1.490 1.630 1.430 1.570 491,587 +0.13(+9.03%)
May 09, 2025 1.510 1.510 1.380 1.440 168,652 -0.07(-4.64%)
May 08, 2025 1.360 1.520 1.300 1.510 392,251 +0.23(+17.97%)
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%)
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.