Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Intrusion Inc
(NQ:
INTZ
)
1.630
-0.130 (-7.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
1.760
1.760
1.610
1.630
164,360
-0.13(-7.39%)
May 16, 2024
2.000
2.000
1.739
1.760
191,327
-0.14(-7.37%)
May 15, 2024
1.900
2.250
1.760
1.900
626,569
-0.68(-26.36%)
May 14, 2024
1.940
2.827
1.850
2.580
1,517,823
+0.75(+40.98%)
May 13, 2024
1.670
1.960
1.547
1.830
568,732
+0.22(+13.66%)
May 10, 2024
1.550
1.610
1.520
1.610
82,659
+0.09(+5.92%)
May 09, 2024
1.550
1.580
1.500
1.520
243,965
-0.02(-1.30%)
May 08, 2024
1.620
1.620
1.500
1.540
158,949
-0.02(-1.28%)
May 07, 2024
1.650
1.670
1.550
1.560
149,850
-0.04(-2.50%)
May 06, 2024
1.620
1.680
1.570
1.600
221,504
-0.02(-1.23%)
May 03, 2024
1.850
1.880
1.520
1.620
255,127
-0.23(-12.43%)
May 02, 2024
1.770
1.860
1.760
1.850
211,528
+0.14(+8.19%)
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
.