Australia markets open in 1 hour 20 minutes

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.8600-0.0100 (-0.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20213.90003.90003.70003.86003.860053,024
18 Oct 20213.88003.88003.63003.87003.870086,300
15 Oct 20213.72003.87003.64003.68003.680076,600
14 Oct 20213.90003.94003.60003.72003.720081,900
13 Oct 20213.60003.83003.58003.81003.810058,900
12 Oct 20213.62003.69003.50003.53003.5300119,200
11 Oct 20213.72003.82003.61003.67003.670042,500
08 Oct 20213.89004.00003.70003.72003.720085,700
07 Oct 20213.99004.10003.87003.91003.9100102,300
06 Oct 20213.86003.99003.85003.93003.930052,200
05 Oct 20213.75004.15003.75003.90003.9000219,300
04 Oct 20213.94004.00003.67003.70003.7000114,000
01 Oct 20214.06004.10003.77003.96003.9600135,800
30 Sept 20213.80004.10003.66004.06004.0600218,200
29 Sept 20214.00004.08003.72003.76003.7600265,700
28 Sept 20214.23004.26003.95003.99003.9900194,100
27 Sept 20214.44004.44004.05004.23004.2300490,300
24 Sept 20214.34004.51004.24004.47004.4700183,800
23 Sept 20214.03004.41004.03004.39004.3900184,100
22 Sept 20214.05004.15004.02004.08004.080079,700
21 Sept 20214.07004.25004.01004.09004.0900152,000
20 Sept 20214.13004.28003.97004.04004.0400170,800
17 Sept 20214.15004.31004.00004.31004.3100664,300
16 Sept 20214.18004.18003.98004.04004.0400233,800
15 Sept 20214.08004.24004.00004.15004.1500127,200
14 Sept 20214.14004.17004.00004.05004.0500203,500
13 Sept 20214.26004.26003.94004.06004.0600417,300
10 Sept 20214.56004.58004.25004.26004.2600194,600
09 Sept 20215.05005.10004.44004.56004.5600487,400
08 Sept 20214.44005.08004.36005.02005.02001,753,300
07 Sept 20214.50004.50004.30004.47004.470081,300
03 Sept 20214.51004.58004.40004.47004.4700108,500
02 Sept 20214.41004.70004.36004.55004.5500192,500
01 Sept 20214.45004.69004.43004.46004.4600149,400
31 Aug 20214.36004.55004.34004.50004.5000152,000
30 Aug 20214.31004.50004.23004.45004.4500160,000
27 Aug 20214.35004.57004.31004.35004.3500209,900
26 Aug 20214.60004.70004.23004.35004.3500347,800
25 Aug 20214.65004.77004.53004.76004.7600258,900
24 Aug 20214.51004.77004.36004.70004.7000480,200
23 Aug 20214.15004.42004.14004.38004.3800223,700
20 Aug 20214.15004.34004.08004.15004.1500195,400
19 Aug 20214.41004.48004.15004.20004.2000242,300
18 Aug 20214.57004.57004.38004.48004.4800169,900
17 Aug 20214.69004.84004.49004.53004.5300147,800
16 Aug 20214.51005.28004.51004.69004.6900846,500
13 Aug 20214.32005.03004.32004.66004.6600511,400
12 Aug 20214.46004.75004.32004.53004.5300292,800
11 Aug 20214.39004.60004.26004.58004.5800342,500
10 Aug 20214.70004.75004.35004.44004.4400262,900
09 Aug 20214.32004.79004.26004.62004.6200379,900
06 Aug 20214.52004.82004.33004.34004.3400592,400
05 Aug 20214.18004.75004.17004.70004.7000855,900
04 Aug 20214.10004.71004.10004.29004.2900653,300
03 Aug 20214.44004.60004.18004.30004.3000626,100
02 Aug 20214.45004.54003.97004.49004.49001,067,200
30 July 20214.35004.74004.35004.54004.5400749,900
29 July 20214.92005.50004.43004.47004.47003,161,800
28 July 20214.46005.09004.31005.01005.01006,020,900
27 July 20213.35007.25003.35005.14005.140078,182,600
26 July 20213.76003.76003.33003.38003.3800495,000
23 July 20214.13004.22003.80003.87003.8700373,700
22 July 20214.17004.35004.02004.13004.1300420,300
21 July 20214.06004.25003.89004.21004.2100791,900
20 July 20215.06005.09004.02004.26004.26002,685,500
19 July 20219.65009.65007.88008.50008.5000657,500
16 July 20219.320010.88009.010010.000010.0000838,500
15 July 20218.93009.54008.61009.29009.2900427,700
14 July 20219.320010.28008.88008.97008.9700611,600
13 July 20219.83009.88009.00009.30009.3000646,900
12 July 202111.010011.06009.620010.020010.0200613,500
09 July 202111.610011.880011.200011.240011.2400115,100
08 July 202111.920012.130011.270011.700011.7000381,700
07 July 202113.650013.650011.570012.160012.1600267,700
06 July 202113.140013.950013.140013.610013.6100110,600
02 July 202114.360014.580013.320013.430013.4300125,000
01 July 202115.220015.420014.560014.800014.800065,500
30 June 202116.040016.360015.360015.410015.410092,300
29 June 202114.810016.670014.770016.390016.3900103,100
28 June 202114.260015.180014.050015.120015.1200204,200
25 June 202114.650015.000014.330014.500014.5000180,900
24 June 202113.920014.990013.920014.800014.800061,500
23 June 202113.270014.140013.270014.070014.070079,800
22 June 202113.240013.720012.800013.440013.440097,000
21 June 202114.080014.590013.240013.350013.3500203,700
18 June 202115.460015.840014.080014.150014.1500275,200
17 June 202115.310015.910015.310015.710015.7100105,900
16 June 202115.610015.890015.170015.590015.590088,700
15 June 202116.990016.990015.620015.820015.8200153,800
14 June 202116.570017.110016.400017.000017.0000133,800
11 June 202116.340017.190016.150017.070017.0700268,400
10 June 202116.340016.990016.030016.500016.5000180,300
09 June 202116.580016.880015.990016.640016.6400168,900
08 June 202115.020017.220015.020016.700016.7000210,000
07 June 202116.200016.430014.660015.000015.0000378,300
04 June 202117.300017.470016.340016.430016.4300108,400
03 June 202117.660017.820016.310017.370017.3700174,200
02 June 202115.170018.360015.150018.240018.2400313,100
01 June 202114.700015.300014.100015.060015.0600116,600
28 May 202114.140014.910013.010014.860014.8600560,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...