Australia markets open in 3 hours 18 minutes

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.8200-0.1100 (-2.23%)
At close: 04:00PM EDT
4.8200 0.00 (0.00%)
After hours: 06:42PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.91005.06004.82004.82004.820028,400
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
15 Sept 20224.43004.46004.29004.38004.380011,700
14 Sept 20224.38004.50004.38004.39004.390050,800
13 Sept 20224.20004.62004.17004.44004.440042,200
12 Sept 20224.03004.28004.00004.12004.120065,500
09 Sept 20224.23004.40003.95004.17004.170058,200
08 Sept 20224.22004.30004.01004.28004.280020,600
07 Sept 20224.06004.28003.94004.28004.28009,600
06 Sept 20223.93004.12003.93004.09004.090012,300
02 Sept 20224.00004.00003.84004.00004.00005,900
01 Sept 20224.00004.00003.75003.85003.850022,100
31 Aug 20224.18004.28003.72004.07004.070053,100
30 Aug 20224.31004.37004.12004.23004.230017,500
29 Aug 20224.37004.37004.06004.31004.310029,100
26 Aug 20224.09004.16004.04004.10004.100028,900
25 Aug 20224.26004.32003.95003.95003.950059,000
24 Aug 20224.45004.63004.25004.30004.300048,900
23 Aug 20224.46004.75004.30004.55004.550035,200
22 Aug 20224.00004.49004.00004.43004.430022,500
19 Aug 20224.16004.18004.01004.12004.12007,100
18 Aug 20224.24004.37004.03004.16004.160076,300
17 Aug 20224.01004.26004.01004.22004.220022,000
16 Aug 20224.03004.14004.01004.10004.100064,600
15 Aug 20224.19004.19004.03004.06004.060015,600
12 Aug 20224.00004.20003.96004.20004.200064,900
11 Aug 20224.26004.30004.00004.00004.000038,300
10 Aug 20224.47004.75004.21004.30004.300079,200
09 Aug 20224.36004.50004.20004.44004.440055,100
08 Aug 20223.91004.25003.91004.15004.150041,100
05 Aug 20224.39004.66003.84003.94003.940084,900
04 Aug 20224.31004.94004.31004.87004.870068,000
03 Aug 20223.90004.38003.86004.29004.290038,300
02 Aug 20223.90003.99003.85003.87003.870030,200
01 Aug 20223.91003.97003.87003.87003.870018,300
29 July 20223.89003.99003.89003.97003.970026,700
28 July 20223.84003.94003.84003.89003.890068,400
27 July 20223.94003.94003.81003.88003.880014,800
26 July 20223.77003.82003.76003.77003.77008,700
25 July 20223.91003.91003.75003.75003.750019,700
22 July 20223.89003.89003.75003.76003.760010,500
21 July 20223.81003.92003.76003.90003.900011,300
20 July 20224.02004.02003.78003.81003.810014,300
19 July 20223.76003.91003.76003.81003.810018,900
18 July 20223.88003.95003.62003.83003.830023,900
15 July 20223.85004.20003.73003.80003.800050,200
14 July 20224.13004.18003.76003.85003.850033,000
13 July 20224.12004.30004.12004.22004.220052,000
12 July 20224.29005.47004.23004.33004.3300227,400
11 July 20223.87004.19003.87004.19004.190033,500
08 July 20223.80003.94003.80003.88003.880028,300
07 July 20223.76003.91003.76003.79003.790022,300
06 July 20223.95003.95003.77003.77003.770012,400
05 July 20223.87003.97003.81003.97003.970011,700
01 July 20223.84003.92003.75003.84003.840024,300
30 June 20223.90003.97003.76003.91003.910037,400
29 June 20223.96004.00003.80003.97003.9700116,800
28 June 20223.85003.97003.83003.92003.920035,700
27 June 20223.78003.87003.70003.83003.830018,900
24 June 20223.94003.94003.81003.83003.830031,700
23 June 20223.77003.92003.73003.84003.840032,100
22 June 20223.66003.94003.66003.71003.710052,100
21 June 20223.89003.90003.67003.78003.780080,400
17 June 20223.89003.97003.78003.89003.890081,900
16 June 20223.61003.96003.61003.84003.840077,500
15 June 20223.75003.81003.66003.73003.730033,500
14 June 20223.60003.78003.50003.75003.750077,100
13 June 20223.63003.63003.44003.63003.630078,300
10 June 20223.74003.93003.51003.67003.670060,800
09 June 20223.75003.90003.70003.78003.7800107,800
08 June 20223.41003.84003.41003.73003.730090,600
07 June 20223.21003.50003.21003.48003.480056,800
06 June 20223.11003.34003.03003.28003.280075,600
03 June 20223.39003.39002.95003.18003.180055,200
02 June 20222.82003.40002.81003.25003.2500128,100
01 June 20222.46002.90002.46002.82002.820038,800
31 May 20223.22003.23002.56002.56002.5600159,200
27 May 20223.08003.23003.01003.23003.230039,300
26 May 20222.88003.05002.86003.02003.020021,800
25 May 20222.53002.90002.53002.77002.770041,600
24 May 20222.52002.77002.50002.66002.660034,300
23 May 20222.44002.63002.35002.59002.590031,700
20 May 20222.58002.58002.33002.49002.490024,100
19 May 20222.79002.79002.54002.58002.58007,900
18 May 20222.85002.85002.15002.80002.8000104,500
17 May 20222.70002.90002.59002.76002.760065,000
16 May 20222.35002.70002.33002.65002.650081,900
13 May 20221.92002.44001.77002.38002.3800331,100
12 May 20222.01002.19001.92002.00002.000077,800
11 May 20221.94002.29001.94002.16002.160052,500
10 May 20222.13002.19001.95002.04002.040020,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...