Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.1600-0.0600 (-1.42%)
At close: 04:00PM EDT
4.0300 -0.13 (-3.12%)
After hours: 05:43PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20224.24004.37004.03004.16004.160076,300
Aug 17, 20224.01004.26004.01004.22004.220022,000
Aug 16, 20224.03004.14004.01004.10004.100064,600
Aug 15, 20224.19004.19004.03004.06004.060015,600
Aug 12, 20224.00004.20003.96004.20004.200064,900
Aug 11, 20224.26004.30004.00004.00004.000038,300
Aug 10, 20224.47004.75004.21004.30004.300079,200
Aug 09, 20224.36004.50004.20004.44004.440055,100
Aug 08, 20223.91004.25003.91004.15004.150041,100
Aug 05, 20224.39004.66003.84003.94003.940084,900
Aug 04, 20224.31004.94004.31004.87004.870068,000
Aug 03, 20223.90004.38003.86004.29004.290038,300
Aug 02, 20223.90003.99003.85003.87003.870030,200
Aug 01, 20223.91003.97003.87003.87003.870018,300
Jul 29, 20223.89003.99003.89003.97003.970026,700
Jul 28, 20223.84003.94003.84003.89003.890068,400
Jul 27, 20223.94003.94003.81003.88003.880014,800
Jul 26, 20223.77003.82003.76003.77003.77008,700
Jul 25, 20223.91003.91003.75003.75003.750019,700
Jul 22, 20223.89003.89003.75003.76003.760010,500
Jul 21, 20223.81003.92003.76003.90003.900011,300
Jul 20, 20224.02004.02003.78003.81003.810014,300
Jul 19, 20223.76003.91003.76003.81003.810018,900
Jul 18, 20223.88003.95003.62003.83003.830023,900
Jul 15, 20223.85004.20003.73003.80003.800050,200
Jul 14, 20224.13004.18003.76003.85003.850033,000
Jul 13, 20224.12004.30004.12004.22004.220052,000
Jul 12, 20224.29005.47004.23004.33004.3300227,400
Jul 11, 20223.87004.19003.87004.19004.190033,500
Jul 08, 20223.80003.94003.80003.88003.880028,300
Jul 07, 20223.76003.91003.76003.79003.790022,300
Jul 06, 20223.95003.95003.77003.77003.770012,400
Jul 05, 20223.87003.97003.81003.97003.970011,700
Jul 01, 20223.84003.92003.75003.84003.840024,300
Jun 30, 20223.90003.97003.76003.91003.910037,400
Jun 29, 20223.96004.00003.80003.97003.9700116,800
Jun 28, 20223.85003.97003.83003.92003.920035,700
Jun 27, 20223.78003.87003.70003.83003.830018,900
Jun 24, 20223.94003.94003.81003.83003.830031,700
Jun 23, 20223.77003.92003.73003.84003.840032,100
Jun 22, 20223.66003.94003.66003.71003.710052,100
Jun 21, 20223.89003.90003.67003.78003.780080,400
Jun 17, 20223.89003.97003.78003.89003.890081,900
Jun 16, 20223.61003.96003.61003.84003.840077,500
Jun 15, 20223.75003.81003.66003.73003.730033,500
Jun 14, 20223.60003.78003.50003.75003.750077,100
Jun 13, 20223.63003.63003.44003.63003.630078,300
Jun 10, 20223.74003.93003.51003.67003.670060,800
Jun 09, 20223.75003.90003.70003.78003.7800107,800
Jun 08, 20223.41003.84003.41003.73003.730090,600
Jun 07, 20223.21003.50003.21003.48003.480056,800
Jun 06, 20223.11003.34003.03003.28003.280075,600
Jun 03, 20223.39003.39002.95003.18003.180055,200
Jun 02, 20222.82003.40002.81003.25003.2500128,100
Jun 01, 20222.46002.90002.46002.82002.820038,800
May 31, 20223.22003.23002.56002.56002.5600159,200
May 27, 20223.08003.23003.01003.23003.230039,300
May 26, 20222.88003.05002.86003.02003.020021,800
May 25, 20222.53002.90002.53002.77002.770041,600
May 24, 20222.52002.77002.50002.66002.660034,300
May 23, 20222.44002.63002.35002.59002.590031,700
May 20, 20222.58002.58002.33002.49002.490024,100
May 19, 20222.79002.79002.54002.58002.58007,900
May 18, 20222.85002.85002.15002.80002.8000104,500
May 17, 20222.70002.90002.59002.76002.760065,000
May 16, 20222.35002.70002.33002.65002.650081,900
May 13, 20221.92002.44001.77002.38002.3800331,100
May 12, 20222.01002.19001.92002.00002.000077,800
May 11, 20221.94002.29001.94002.16002.160052,500
May 10, 20222.13002.19001.95002.04002.040020,300
May 09, 20222.13002.17002.00002.00002.000027,800
May 06, 20222.22002.29002.09002.19002.190015,400
May 05, 20222.32002.32002.17002.19002.190029,500
May 04, 20222.30002.35002.24002.31002.310010,700
May 03, 20222.20002.37002.13002.25002.250033,200
May 02, 20222.16002.39002.09002.23002.230036,100
Apr 29, 20222.07002.14002.02002.14002.140016,900
Apr 28, 20221.99002.06001.92002.05002.050029,600
Apr 27, 20221.97002.11001.92002.05002.050042,200
Apr 26, 20221.80001.94001.74001.89001.890046,700
Apr 25, 20221.89001.94001.80001.81001.810042,100
Apr 22, 20221.97002.04001.86001.90001.900032,800
Apr 21, 20222.15002.15001.92002.02002.020081,200
Apr 20, 20222.05002.18002.05002.11002.110037,200
Apr 19, 20222.04002.13002.04002.08002.080051,200
Apr 18, 20222.06002.10002.03002.06002.060047,800
Apr 14, 20222.11002.21002.10002.12002.120022,800
Apr 13, 20222.11002.18002.10002.15002.150023,400
Apr 12, 20222.28002.28002.17002.17002.170021,500
Apr 11, 20222.10002.20002.10002.18002.180016,600
Apr 08, 20222.08002.17002.08002.16002.160032,800
Apr 07, 20222.32002.32002.06002.10002.100067,400
Apr 06, 20222.40002.50002.24002.28002.280054,000
Apr 05, 20222.42002.54002.26002.40002.400092,500
Apr 04, 20222.38002.55002.38002.50002.500025,800
Apr 01, 20222.52002.54002.38002.46002.460033,000
Mar 31, 20222.56002.59002.40002.48002.480070,200
Mar 30, 20222.34002.54002.33002.50002.500079,700
Mar 29, 20222.46002.57002.31002.34002.340087,700
Mar 28, 20222.58002.68002.40002.51002.510058,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement