Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.2860

+0.0020

(+0.70%)

At close: 04:00PM EST

0.2821

-0.00

(-1.36%)

After hours:

07:59PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.2800	0.2900	0.2800	0.2900	0.2900	284,900
07 Dec 2023	0.3000	0.3000	0.2800	0.2800	0.2800	524,300
06 Dec 2023	0.3200	0.3300	0.2900	0.2900	0.2900	626,700
05 Dec 2023	0.3300	0.3400	0.3200	0.3300	0.3300	140,600
04 Dec 2023	0.3400	0.3400	0.3200	0.3300	0.3300	174,300
01 Dec 2023	0.3400	0.3400	0.3200	0.3400	0.3400	207,000
30 Nov 2023	0.3300	0.3500	0.3200	0.3400	0.3400	193,500
29 Nov 2023	0.3600	0.3800	0.3300	0.3300	0.3300	302,600
28 Nov 2023	0.3700	0.4000	0.3500	0.3600	0.3600	387,000
27 Nov 2023	0.3500	0.3700	0.3400	0.3400	0.3400	350,900
24 Nov 2023	0.3500	0.3500	0.3300	0.3400	0.3400	73,900
22 Nov 2023	0.3400	0.3500	0.3300	0.3400	0.3400	156,800
21 Nov 2023	0.3600	0.3700	0.3200	0.3500	0.3500	416,700
20 Nov 2023	0.3800	0.3900	0.3600	0.3600	0.3600	434,500
17 Nov 2023	0.4100	0.4100	0.3700	0.3800	0.3800	618,200
16 Nov 2023	0.4100	0.4500	0.4000	0.4200	0.4200	955,300
15 Nov 2023	0.4400	0.4600	0.4100	0.4100	0.4100	1,843,700
14 Nov 2023	0.4300	0.5300	0.4200	0.5300	0.5300	1,216,600
13 Nov 2023	0.4800	0.4800	0.3500	0.4200	0.4200	1,529,200
10 Nov 2023	0.5000	0.6200	0.4400	0.4800	0.4800	3,873,400
09 Nov 2023	0.4200	0.5000	0.3700	0.4900	0.4900	4,107,300
08 Nov 2023	0.3200	0.4200	0.3100	0.4200	0.4200	5,641,600
07 Nov 2023	0.3200	0.3200	0.2800	0.3000	0.3000	2,556,100
06 Nov 2023	0.3300	0.3300	0.3000	0.3100	0.3100	212,000
03 Nov 2023	0.3100	0.3400	0.3000	0.3300	0.3300	667,300
02 Nov 2023	0.3000	0.3100	0.2900	0.3000	0.3000	587,500
01 Nov 2023	0.3100	0.3100	0.3000	0.3000	0.3000	105,700
31 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	302,700
30 Oct 2023	0.3000	0.3100	0.3000	0.3000	0.3000	263,200
27 Oct 2023	0.3200	0.3200	0.2900	0.3000	0.3000	505,800
26 Oct 2023	0.3300	0.3300	0.3000	0.3100	0.3100	178,100
25 Oct 2023	0.3400	0.3500	0.2800	0.3200	0.3200	902,500
24 Oct 2023	0.3800	0.3900	0.3400	0.3500	0.3500	304,800
23 Oct 2023	0.3700	0.3800	0.3600	0.3700	0.3700	218,800
20 Oct 2023	0.3500	0.3800	0.3500	0.3800	0.3800	298,300
19 Oct 2023	0.3900	0.4000	0.3400	0.3700	0.3700	374,000
18 Oct 2023	0.3900	0.4100	0.3800	0.4000	0.4000	463,100
17 Oct 2023	0.3800	0.4400	0.3700	0.4100	0.4100	1,071,800
16 Oct 2023	0.3300	0.4000	0.3200	0.3800	0.3800	1,389,500
13 Oct 2023	0.3100	0.3300	0.3000	0.3000	0.3000	1,013,500
12 Oct 2023	0.3200	0.3400	0.3000	0.3100	0.3100	1,757,400
11 Oct 2023	0.3800	0.3900	0.3400	0.3400	0.3400	3,311,200
10 Oct 2023	0.4600	0.6100	0.4100	0.4300	0.4300	38,653,700
09 Oct 2023	0.3300	0.3800	0.3200	0.3500	0.3500	353,300
06 Oct 2023	0.3000	0.3200	0.3000	0.3000	0.3000	89,900
05 Oct 2023	0.3400	0.3400	0.2700	0.2900	0.2900	208,900
04 Oct 2023	0.3300	0.3400	0.3200	0.3300	0.3300	42,300
03 Oct 2023	0.3700	0.3700	0.3300	0.3400	0.3400	149,800
02 Oct 2023	0.3500	0.3600	0.3500	0.3500	0.3500	91,900
29 Sept 2023	0.3400	0.3500	0.3300	0.3500	0.3500	215,200
28 Sept 2023	0.3400	0.3400	0.3100	0.3400	0.3400	570,900
27 Sept 2023	0.3800	0.3800	0.3100	0.3200	0.3200	275,500
26 Sept 2023	0.3300	0.3500	0.3200	0.3400	0.3400	379,200
25 Sept 2023	0.3300	0.3400	0.3000	0.3200	0.3200	266,800
22 Sept 2023	0.4100	0.4300	0.3200	0.3400	0.3400	347,100
21 Sept 2023	0.3500	0.4200	0.3200	0.4000	0.4000	557,000
20 Sept 2023	0.3600	0.3600	0.3500	0.3600	0.3600	256,500
19 Sept 2023	0.4000	0.4100	0.3400	0.3600	0.3600	305,800
18 Sept 2023	0.4400	0.4700	0.4100	0.4100	0.4100	298,100
15 Sept 2023	0.5500	0.5500	0.4000	0.4000	0.4000	501,700
14 Sept 2023	0.5700	0.5700	0.5500	0.5500	0.5500	241,300
13 Sept 2023	0.6000	0.6000	0.5300	0.5600	0.5600	490,200
12 Sept 2023	0.6000	0.6100	0.5800	0.5900	0.5900	177,000
11 Sept 2023	0.6800	0.6800	0.6000	0.6000	0.6000	439,400
08 Sept 2023	0.7000	0.7100	0.6700	0.6700	0.6700	239,600
07 Sept 2023	0.7700	0.7900	0.6800	0.6900	0.6900	267,800
06 Sept 2023	0.8700	0.8700	0.7900	0.8200	0.8200	234,200
05 Sept 2023	0.8700	0.8800	0.8300	0.8500	0.8500	183,500
01 Sept 2023	0.8300	0.8900	0.8100	0.8100	0.8100	413,500
31 Aug 2023	0.7300	0.9000	0.7200	0.8100	0.8100	307,400
30 Aug 2023	0.7000	0.7200	0.6800	0.7100	0.7100	303,100
29 Aug 2023	0.6700	0.7000	0.6500	0.6900	0.6900	284,200
28 Aug 2023	0.6700	0.7600	0.6700	0.6800	0.6800	212,200
25 Aug 2023	0.6900	0.6900	0.6600	0.6700	0.6700	138,700
24 Aug 2023	0.7700	0.8000	0.6700	0.6800	0.6800	175,300
23 Aug 2023	0.7500	0.7600	0.7000	0.7500	0.7500	247,400
22 Aug 2023	0.7500	0.7500	0.6000	0.7300	0.7300	407,500
21 Aug 2023	0.7800	0.7900	0.7000	0.7400	0.7400	129,400
18 Aug 2023	0.7700	0.7700	0.7500	0.7600	0.7600	128,300
17 Aug 2023	0.8900	0.8900	0.7700	0.7700	0.7700	156,100
16 Aug 2023	0.8600	0.8700	0.8500	0.8600	0.8600	117,400
15 Aug 2023	0.9800	0.9800	0.8600	0.8700	0.8700	183,000
14 Aug 2023	0.9700	1.0000	0.9000	1.0000	1.0000	379,700
11 Aug 2023	1.0300	1.0300	1.0100	1.0200	1.0200	205,800
10 Aug 2023	1.0500	1.0600	1.0000	1.0300	1.0300	143,400
09 Aug 2023	1.0400	1.0600	1.0300	1.0400	1.0400	115,600
08 Aug 2023	1.0400	1.0400	1.0200	1.0300	1.0300	170,500
07 Aug 2023	1.0600	1.0600	1.0000	1.0200	1.0200	122,700
04 Aug 2023	1.0200	1.0200	1.0100	1.0200	1.0200	86,200
03 Aug 2023	1.0100	1.0200	1.0000	1.0100	1.0100	87,300
02 Aug 2023	1.0200	1.0200	1.0000	1.0100	1.0100	146,900
01 Aug 2023	1.0600	1.0700	1.0000	1.0200	1.0200	418,800
31 July 2023	1.0800	1.0800	1.0200	1.0500	1.0500	182,700
28 July 2023	1.0600	1.0800	1.0300	1.0700	1.0700	109,800
27 July 2023	1.0500	1.0700	1.0400	1.0600	1.0600	54,100
26 July 2023	1.0900	1.0900	1.0300	1.0500	1.0500	91,300
25 July 2023	1.0700	1.1000	1.0000	1.0700	1.0700	224,000
24 July 2023	1.0900	1.0900	1.0100	1.0300	1.0300	82,200
21 July 2023	1.0600	1.0700	1.0300	1.0500	1.0500	67,200
20 July 2023	1.0700	1.0700	1.0100	1.0400	1.0400	114,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,659.05-431.75(-0.64%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intrusion Inc. (INTZ)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,659.05
-431.75(-0.64%)