Australia markets open in 4 hours 43 minutes

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0200-0.0300 (-0.98%)
As of 10:15AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20232.95003.03502.93003.02003.020011,060
07 Feb 20233.05003.15002.89003.05003.050020,700
06 Feb 20233.29003.45003.16003.20003.200028,400
03 Feb 20233.48003.57003.41003.48003.480020,400
02 Feb 20233.67003.68003.45003.49003.490018,200
01 Feb 20233.54003.60003.53003.53003.530072,600
31 Jan 20233.74003.74003.50003.54003.540037,000
30 Jan 20233.79003.86003.44003.53003.530017,900
27 Jan 20233.77003.96003.69003.90003.900022,300
26 Jan 20233.36003.75003.36003.75003.750033,400
25 Jan 20233.14003.25003.14003.25003.25005,000
24 Jan 20232.94003.18002.74003.18003.180010,900
23 Jan 20232.87002.91002.79002.91002.91006,800
20 Jan 20232.76002.88002.76002.86002.86005,700
19 Jan 20232.80002.80002.69002.69002.690021,800
18 Jan 20233.05003.05002.78002.78002.780016,100
17 Jan 20233.00003.00002.79002.89002.890025,000
13 Jan 20233.01003.06002.83002.91002.910029,900
12 Jan 20232.98003.05002.92002.95002.950017,700
11 Jan 20233.15003.15002.92002.92002.92009,900
10 Jan 20233.05003.13003.05003.13003.13004,200
09 Jan 20232.93003.15002.89003.06003.060012,100
06 Jan 20233.10003.19003.07003.13003.130048,900
05 Jan 20233.18003.31002.98003.09003.090015,000
04 Jan 20233.02003.30003.01003.30003.300014,400
03 Jan 20233.26003.26002.95003.19003.19003,700
30 Dec 20222.62003.25002.61003.16003.160040,000
29 Dec 20222.53002.84002.53002.67002.670020,200
28 Dec 20222.91002.91002.49002.51002.510076,100
27 Dec 20222.81002.94002.76002.79002.790031,000
23 Dec 20222.76003.10002.76002.83002.830029,800
22 Dec 20222.82003.05002.72002.80002.800031,400
21 Dec 20222.78003.31002.78002.95002.950031,900
20 Dec 20223.14003.21002.70002.80002.800051,500
19 Dec 20223.15003.53003.11003.22003.220025,100
16 Dec 20223.44003.54003.24003.24003.240018,300
15 Dec 20223.44003.59003.44003.45003.450017,300
14 Dec 20223.60003.66003.39003.45003.45008,800
13 Dec 20223.84004.08003.61003.70003.700023,700
12 Dec 20223.77003.83003.51003.83003.83007,600
09 Dec 20223.81003.95003.75003.78003.780016,100
08 Dec 20224.00004.00003.78003.92003.920031,500
07 Dec 20223.68004.07003.58003.95003.950041,900
06 Dec 20223.57003.70003.49003.57003.570016,100
05 Dec 20223.02003.55002.96003.55003.550062,200
02 Dec 20223.01003.01002.96002.99002.99005,400
01 Dec 20223.00003.07002.89003.02003.020017,000
30 Nov 20223.00003.08002.90003.07003.070029,900
29 Nov 20223.24003.35002.89003.03003.030068,300
28 Nov 20223.40003.40003.24003.35003.350015,800
25 Nov 20223.28003.44003.28003.44003.44002,600
23 Nov 20223.20003.30003.16003.30003.300012,900
22 Nov 20223.17003.23003.11003.14003.140012,400
21 Nov 20223.30003.30003.13003.15003.150012,500
18 Nov 20223.39003.39003.09003.19003.190015,200
17 Nov 20223.36003.40003.30003.40003.40003,100
16 Nov 20223.45003.54003.20003.39003.390014,800
15 Nov 20223.12003.61003.12003.53003.530023,100
14 Nov 20223.28003.35003.13003.15003.150032,700
11 Nov 20223.41003.64003.41003.49003.490018,900
10 Nov 20223.16003.45003.13003.45003.450013,400
09 Nov 20223.72003.73003.12003.12003.120060,700
08 Nov 20224.20004.20003.72003.73003.730050,100
07 Nov 20224.45004.45004.10004.17004.170031,200
04 Nov 20224.47004.59004.36004.49004.490037,600
03 Nov 20224.68004.76004.46004.50004.500023,600
02 Nov 20224.99004.99004.72004.72004.72007,800
01 Nov 20225.00005.10004.92004.94004.940028,400
31 Oct 20225.02005.10004.94004.98004.980054,300
28 Oct 20224.92005.12004.92005.10005.100022,300
27 Oct 20224.95005.05004.95005.01005.010023,400
26 Oct 20225.12005.12004.83004.98004.980022,700
25 Oct 20225.17005.19004.96005.12005.120028,800
24 Oct 20225.29005.34005.09005.18005.180043,500
21 Oct 20224.86005.19004.83005.17005.170021,500
20 Oct 20225.16005.24005.00005.00005.000010,300
19 Oct 20225.11005.29004.94005.16005.160021,300
18 Oct 20225.26005.26004.96005.24005.240032,700
17 Oct 20225.34005.34004.78005.21005.210055,500
14 Oct 20224.86005.45004.86005.11005.110056,600
13 Oct 20224.79004.99004.76004.95004.9500109,400
12 Oct 20224.71004.96004.71004.82004.820017,800
11 Oct 20225.77005.77004.70004.73004.730046,500
10 Oct 20225.30005.61005.30005.53005.530027,200
07 Oct 20225.28005.48005.16005.33005.330027,700
06 Oct 20224.91005.50004.81005.44005.440043,800
05 Oct 20224.95005.15004.90004.91004.910014,600
04 Oct 20224.84005.00004.78004.92004.920017,300
03 Oct 20224.80004.89004.68004.73004.730036,500
30 Sept 20224.91005.06004.82004.82004.820029,100
29 Sept 20224.93005.00004.72004.93004.93008,800
28 Sept 20224.16004.90004.10004.88004.880048,600
27 Sept 20224.16004.32004.13004.22004.220013,500
26 Sept 20224.15004.28004.02004.17004.170011,600
23 Sept 20224.50004.50004.19004.24004.240028,300
22 Sept 20224.58004.58004.32004.50004.500014,200
21 Sept 20224.28004.44004.26004.44004.440012,400
20 Sept 20224.16004.32004.16004.22004.220013,300
19 Sept 20224.81004.83004.31004.35004.350096,400
16 Sept 20224.30005.05004.17005.01005.0100294,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...