INTZ - Intrusion Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 1.6000 | 1.6200 | 1.3950 | 1.4200 | 1.4200 | 133,035 |
| 31 May 2023 | 1.6800 | 1.7200 | 1.5300 | 1.5600 | 1.5600 | 307,300 |
| 30 May 2023 | 1.4200 | 1.5900 | 1.4100 | 1.5800 | 1.5800 | 159,400 |
| 26 May 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 76,900 |
| 25 May 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 40,500 |
| 24 May 2023 | 1.3600 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 45,200 |
| 23 May 2023 | 1.3000 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 68,300 |
| 22 May 2023 | 1.3000 | 1.3500 | 1.1200 | 1.2100 | 1.2100 | 169,100 |
| 19 May 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 80,000 |
| 18 May 2023 | 1.4100 | 1.5400 | 1.3200 | 1.3800 | 1.3800 | 150,000 |
| 17 May 2023 | 1.3900 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 74,800 |
| 16 May 2023 | 1.5000 | 1.5400 | 1.2600 | 1.3100 | 1.3100 | 144,200 |
| 15 May 2023 | 1.4400 | 1.4400 | 1.3000 | 1.3900 | 1.3900 | 39,800 |
| 12 May 2023 | 1.6000 | 1.6000 | 1.2900 | 1.3400 | 1.3400 | 68,200 |
| 11 May 2023 | 1.5000 | 1.9800 | 1.5000 | 1.7000 | 1.7000 | 226,600 |
| 10 May 2023 | 1.2500 | 1.4400 | 1.2500 | 1.4000 | 1.4000 | 25,400 |
| 09 May 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 19,400 |
| 08 May 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 32,700 |
| 05 May 2023 | 1.0800 | 1.2300 | 1.0800 | 1.1800 | 1.1800 | 12,300 |
| 04 May 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 7,800 |
| 03 May 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 12,400 |
| 02 May 2023 | 1.0800 | 1.0800 | 0.9800 | 1.0300 | 1.0300 | 15,400 |
| 01 May 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 27,900 |
| 28 Apr 2023 | 0.9700 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 21,600 |
| 27 Apr 2023 | 1.0300 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 15,700 |
| 26 Apr 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 23,300 |
| 25 Apr 2023 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | 1.0900 | 36,400 |
| 24 Apr 2023 | 1.2300 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 13,900 |
| 21 Apr 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 15,600 |
| 20 Apr 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
| 19 Apr 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 17,400 |
| 18 Apr 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 7,600 |
| 17 Apr 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 18,600 |
| 14 Apr 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 17,200 |
| 13 Apr 2023 | 1.2800 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 25,300 |
| 12 Apr 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 12,100 |
| 11 Apr 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 38,600 |
| 10 Apr 2023 | 1.1600 | 1.2800 | 1.1400 | 1.1700 | 1.1700 | 145,100 |
| 06 Apr 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 4,600 |
| 05 Apr 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 7,800 |
| 04 Apr 2023 | 1.1800 | 1.3400 | 1.1700 | 1.3000 | 1.3000 | 107,800 |
| 03 Apr 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 40,900 |
| 31 Mar 2023 | 1.2100 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 20,100 |
| 30 Mar 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 43,900 |
| 29 Mar 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 55,400 |
| 28 Mar 2023 | 1.3000 | 1.3300 | 1.1700 | 1.2000 | 1.2000 | 141,500 |
| 27 Mar 2023 | 1.5300 | 1.5300 | 1.2800 | 1.3200 | 1.3200 | 62,700 |
| 24 Mar 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 32,900 |
| 23 Mar 2023 | 1.3600 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 51,300 |
| 22 Mar 2023 | 1.2400 | 1.3300 | 1.1800 | 1.3200 | 1.3200 | 26,400 |
| 21 Mar 2023 | 1.1500 | 1.2500 | 1.1400 | 1.2100 | 1.2100 | 15,000 |
| 20 Mar 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 30,400 |
| 17 Mar 2023 | 1.2700 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 57,100 |
| 16 Mar 2023 | 1.2100 | 1.3100 | 1.1500 | 1.2500 | 1.2500 | 47,400 |
| 15 Mar 2023 | 1.2900 | 1.3100 | 1.1500 | 1.2000 | 1.2000 | 55,400 |
| 14 Mar 2023 | 1.2900 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 42,000 |
| 13 Mar 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 22,700 |
| 10 Mar 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 13,600 |
| 09 Mar 2023 | 1.2500 | 1.4100 | 1.2500 | 1.3400 | 1.3400 | 159,800 |
| 08 Mar 2023 | 1.5400 | 1.5400 | 1.2500 | 1.2800 | 1.2800 | 83,000 |
| 07 Mar 2023 | 1.5700 | 1.7700 | 1.4500 | 1.5300 | 1.5300 | 294,700 |
| 06 Mar 2023 | 2.1900 | 2.2500 | 2.1300 | 2.2400 | 2.2400 | 30,500 |
| 03 Mar 2023 | 2.1300 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 34,300 |
| 02 Mar 2023 | 2.2400 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 5,800 |
| 01 Mar 2023 | 2.4400 | 2.4400 | 2.2100 | 2.2900 | 2.2900 | 20,100 |
| 28 Feb 2023 | 2.2000 | 2.4300 | 2.1200 | 2.4200 | 2.4200 | 16,800 |
| 27 Feb 2023 | 2.2700 | 2.3500 | 2.1100 | 2.2200 | 2.2200 | 43,900 |
| 24 Feb 2023 | 2.4500 | 2.4500 | 2.2200 | 2.2300 | 2.2300 | 39,000 |
| 23 Feb 2023 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 6,500 |
| 22 Feb 2023 | 2.5400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 14,000 |
| 21 Feb 2023 | 2.7000 | 2.7800 | 2.5700 | 2.5800 | 2.5800 | 18,900 |
| 17 Feb 2023 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 8,500 |
| 16 Feb 2023 | 2.7200 | 2.8400 | 2.7200 | 2.7900 | 2.7900 | 16,300 |
| 15 Feb 2023 | 2.8100 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 6,000 |
| 14 Feb 2023 | 2.8100 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 18,700 |
| 13 Feb 2023 | 3.0000 | 3.0100 | 2.8400 | 2.8400 | 2.8400 | 12,700 |
| 10 Feb 2023 | 3.0500 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 9,500 |
| 09 Feb 2023 | 3.0900 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 12,800 |
| 08 Feb 2023 | 2.9500 | 3.0900 | 2.9200 | 2.9400 | 2.9400 | 14,000 |
| 07 Feb 2023 | 3.0500 | 3.1500 | 2.8900 | 3.0500 | 3.0500 | 20,700 |
| 06 Feb 2023 | 3.2900 | 3.4500 | 3.1600 | 3.2000 | 3.2000 | 28,400 |
| 03 Feb 2023 | 3.4800 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 20,400 |
| 02 Feb 2023 | 3.6700 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 18,200 |
| 01 Feb 2023 | 3.5400 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 72,600 |
| 31 Jan 2023 | 3.7400 | 3.7400 | 3.5000 | 3.5400 | 3.5400 | 37,000 |
| 30 Jan 2023 | 3.7900 | 3.8600 | 3.4400 | 3.5300 | 3.5300 | 17,900 |
| 27 Jan 2023 | 3.7700 | 3.9600 | 3.6900 | 3.9000 | 3.9000 | 22,300 |
| 26 Jan 2023 | 3.3600 | 3.7500 | 3.3600 | 3.7500 | 3.7500 | 33,400 |
| 25 Jan 2023 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 5,000 |
| 24 Jan 2023 | 2.9400 | 3.1800 | 2.7400 | 3.1800 | 3.1800 | 10,900 |
| 23 Jan 2023 | 2.8700 | 2.9100 | 2.7900 | 2.9100 | 2.9100 | 6,800 |
| 20 Jan 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8600 | 2.8600 | 5,700 |
| 19 Jan 2023 | 2.8000 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 21,800 |
| 18 Jan 2023 | 3.0500 | 3.0500 | 2.7800 | 2.7800 | 2.7800 | 16,100 |
| 17 Jan 2023 | 3.0000 | 3.0000 | 2.7900 | 2.8900 | 2.8900 | 25,000 |
| 13 Jan 2023 | 3.0100 | 3.0600 | 2.8300 | 2.9100 | 2.9100 | 29,900 |
| 12 Jan 2023 | 2.9800 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 17,700 |
| 11 Jan 2023 | 3.1500 | 3.1500 | 2.9200 | 2.9200 | 2.9200 | 9,900 |
| 10 Jan 2023 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 4,200 |
| 09 Jan 2023 | 2.9300 | 3.1500 | 2.8900 | 3.0600 | 3.0600 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.