Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intrusion Inc
(NQ:
INTZ
)
1.630
UNCHANGED
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 (%)
Jul 31, 2023
1.080
1.080
1.020
1.050
182,709
-0.01(-1.41%)
Jul 28, 2023
1.060
1.077
1.030
1.065
109,768
+0.00(+0.47%)
Jul 27, 2023
1.050
1.071
1.040
1.060
54,085
+0.01(+0.95%)
Jul 26, 2023
1.090
1.090
1.030
1.050
91,329
-0.02(-1.87%)
Jul 25, 2023
1.070
1.100
1.000
1.070
224,050
+0.04(+3.88%)
Jul 24, 2023
1.090
1.090
1.010
1.030
82,238
-0.02(-1.90%)
Jul 21, 2023
1.060
1.070
1.030
1.050
67,152
+0.01(+0.96%)
Jul 20, 2023
1.070
1.070
1.010
1.040
114,016
-0.01(-0.95%)
Jul 19, 2023
1.050
1.060
0.9900
1.050
325,590
+0.03(+2.94%)
Jul 18, 2023
1.020
1.070
0.9800
1.020
143,242
-0.05(-4.67%)
Jul 17, 2023
1.100
1.120
0.9900
1.070
484,090
-0.03(-2.73%)
Jul 14, 2023
1.170
1.170
1.070
1.100
71,760
-0.01(-0.90%)
Jul 13, 2023
1.100
1.150
1.070
1.110
158,365
+0.04(+3.74%)
Jul 12, 2023
1.090
1.110
1.060
1.070
120,268
-0.03(-2.73%)
Jul 11, 2023
1.100
1.120
1.090
1.100
113,788
-0.01(-1.35%)
Jul 10, 2023
1.110
1.120
1.090
1.115
124,980
+0.02(+2.29%)
Jul 07, 2023
1.160
1.180
1.080
1.090
200,123
-0.09(-7.63%)
Jul 06, 2023
1.210
1.218
1.160
1.180
104,340
-0.03(-2.48%)
Jul 05, 2023
1.240
1.250
1.190
1.210
217,031
-0.02(-1.63%)
Jul 03, 2023
1.240
1.260
1.220
1.230
48,233
+0.01(+0.82%)
Jun 30, 2023
1.190
1.240
1.190
1.220
150,070
+0.01(+0.83%)
Jun 29, 2023
1.140
1.220
1.107
1.210
112,750
+0.05(+4.31%)
Jun 28, 2023
1.220
1.220
1.130
1.160
101,636
-0.05(-4.13%)
Jun 27, 2023
1.200
1.240
1.182
1.210
38,143
-0.01(-0.82%)
Jun 26, 2023
1.220
1.290
1.170
1.220
132,307
+0.00(+0.00%)
Jun 23, 2023
1.340
1.349
1.220
1.220
106,761
-0.10(-7.58%)
Jun 22, 2023
1.290
1.324
1.250
1.320
52,202
+0.06(+4.76%)
Jun 21, 2023
1.350
1.350
1.220
1.260
84,164
-0.07(-5.26%)
Jun 20, 2023
1.380
1.380
1.300
1.330
145,094
-0.01(-0.75%)
Jun 16, 2023
1.500
1.545
1.290
1.340
166,488
-0.09(-6.29%)
Jun 15, 2023
1.390
1.470
1.340
1.430
201,225
+0.20(+16.26%)
May 08, 2023
1.200
1.270
1.200
1.230
32,710
+0.05(+4.24%)
May 05, 2023
1.080
1.230
1.080
1.180
12,265
+0.06(+5.36%)
May 04, 2023
1.060
1.120
1.060
1.120
7,812
+0.07(+6.67%)
May 03, 2023
1.060
1.090
1.040
1.050
12,376
+0.02(+1.94%)
May 02, 2023
1.080
1.080
0.9808
1.030
15,361
-0.03(-2.83%)
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
.