Australia markets close in 6 hours 7 minutes

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2500+0.0500 (+4.17%)
At close: 04:00PM EDT
1.2700 +0.02 (+1.60%)
After hours: 05:57PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20241.15001.28001.19931.25001.2500322,498
12 July 20241.15001.23001.15001.20001.2000307,500
11 July 20241.12001.17001.11001.14001.1400236,900
10 July 20241.11001.13001.07001.08001.080061,900
09 July 20241.12001.15001.09001.11001.110058,200
08 July 20241.13001.13001.10001.11001.110035,500
05 July 20241.08001.10001.07001.10001.100046,900
03 July 20241.09001.12001.08001.09001.090016,100
02 July 20241.09001.09001.08001.08001.080021,500
01 July 20241.10001.10001.05001.08001.080073,700
28 June 20241.15001.15001.04001.10001.100078,400
27 June 20241.17001.18001.09001.11001.110062,400
26 June 20241.18001.19001.16001.17001.170028,100
25 June 20241.19001.24001.19001.20001.200049,300
24 June 20241.22001.23001.18001.21001.210068,100
21 June 20241.23001.24001.20001.20001.200072,600
20 June 20241.23001.27001.10001.24001.2400123,200
18 June 20241.29001.30001.21001.22001.220061,000
17 June 20241.33001.36001.26001.27001.270061,100
14 June 20241.39001.39001.33001.33001.330022,100
13 June 20241.42001.43001.35001.40001.400031,300
12 June 20241.37001.42001.36001.39001.390080,000
11 June 20241.29001.35001.28001.34001.340051,600
10 June 20241.36001.36001.26001.30001.300080,700
07 June 20241.38001.43001.32001.36001.3600134,500
06 June 20241.45001.50001.40001.41001.4100117,600
05 June 20241.46001.50001.40001.41001.410064,900
04 June 20241.53001.53001.37001.44001.440097,800
03 June 20241.56001.56001.48001.54001.540059,500
31 May 20241.54001.56001.48001.51001.510077,700
30 May 20241.53001.55001.51001.55001.550045,000
29 May 20241.59001.62001.51001.53001.5300126,800
28 May 20241.58001.68001.55001.62001.620084,400
24 May 20241.67001.67001.60001.62001.620035,200
23 May 20241.61001.67001.60001.63001.630048,800
22 May 20241.58001.65001.58001.63001.630055,200
21 May 20241.59001.67001.55001.56001.560079,300
20 May 20241.70001.72001.55001.62001.6200100,500
17 May 20241.76001.76001.61001.63001.6300164,300
16 May 20242.00002.00001.74001.76001.7600192,500
15 May 20241.90002.25001.76001.90001.9000628,100
14 May 20241.94002.83001.85002.58002.58001,545,700
13 May 20241.67001.96001.55001.83001.8300569,800
10 May 20241.55001.61001.52001.61001.610082,700
09 May 20241.55001.58001.50001.52001.5200244,100
08 May 20241.62001.62001.50001.54001.5400158,800
07 May 20241.65001.67001.55001.56001.5600149,800
06 May 20241.62001.68001.57001.60001.6000221,600
03 May 20241.85001.88001.52001.62001.6200254,900
02 May 20241.77001.86001.76001.85001.8500211,500
01 May 20241.78001.79001.67001.71001.7100110,600
30 Apr 20241.89002.01001.68001.74001.74001,010,500
29 Apr 20242.00002.00001.83001.89001.8900148,800
26 Apr 20242.03002.05001.93001.98001.9800190,500
25 Apr 20241.87001.99001.82001.92001.9200524,700
24 Apr 20241.81001.88001.73001.79001.7900127,900
23 Apr 20241.63001.87001.55001.79001.7900158,600
22 Apr 20241.59001.65001.52001.60001.6000186,600
19 Apr 20241.68001.75001.65001.70001.7000175,100
18 Apr 20241.87001.87001.61001.68001.6800325,800
17 Apr 20243.33003.46001.70001.94001.94004,548,500
16 Apr 20242.52002.52002.27002.30002.300041,500
15 Apr 20242.97003.01002.41002.49002.4900127,900
12 Apr 20242.85003.30002.82002.91002.9100285,900
11 Apr 20242.64002.75002.61002.73002.730034,200
10 Apr 20242.90002.91002.61002.64002.640047,200
09 Apr 20242.69003.01002.58002.97002.970098,900
08 Apr 20243.01003.07002.60002.64002.6400125,600
05 Apr 20243.10003.19002.86002.92002.920058,200
04 Apr 20243.53003.59003.03003.07003.070095,000
03 Apr 20243.84004.36003.40003.42003.4200222,800
02 Apr 20243.00003.89002.92003.79003.7900149,700
01 Apr 20243.04003.14002.84002.91002.910038,000
28 Mar 20242.70003.25002.70003.00003.0000134,300
27 Mar 20242.89002.93002.68002.78002.780081,300
26 Mar 20243.42003.55002.88003.05003.0500123,100
25 Mar 20244.06004.28003.27003.74003.7400106,500
25 Mar 20241:20 Stock split
22 Mar 20244.20004.60004.20004.60004.600047,315
21 Mar 20243.80004.20003.80004.20004.200029,345
20 Mar 20244.00004.00003.60003.80003.800016,825
19 Mar 20244.00004.00003.80004.00004.000025,725
18 Mar 20243.40004.00003.40004.00004.000034,015
15 Mar 20244.00004.00003.40003.40003.400051,055
14 Mar 20244.20004.20003.80004.00004.000010,650
13 Mar 20244.00004.00003.80004.00004.000020,880
12 Mar 20244.00004.00003.80004.00004.00006,905
11 Mar 20244.00004.00003.80004.00004.000010,095
08 Mar 20243.80004.00003.80004.00004.00009,210
07 Mar 20244.00004.00004.00004.00004.000012,505
06 Mar 20244.00004.00003.80004.00004.00009,150
05 Mar 20244.00004.00003.60003.80003.800023,560
04 Mar 20243.80003.80003.60003.80003.800018,795
01 Mar 20243.80003.80003.60003.80003.800014,580
29 Feb 20243.80004.00003.60003.80003.800010,345
28 Feb 20244.00004.00003.60003.60003.600024,015
27 Feb 20244.00004.00003.80003.80003.800019,575
26 Feb 20243.80003.80003.60003.80003.800016,020
23 Feb 20244.00004.00003.20003.60003.600052,760
22 Feb 20244.40004.40004.00004.00004.000018,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...