Australia markets closed

Intrusion Inc. (INTZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.8500+0.0400 (+1.05%)
At close: 04:00PM EST
3.9400 +0.09 (+2.34%)
After hours: 06:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.71003.94003.61003.85003.850079,500
20 Jan 20223.69004.03003.67003.81003.8100108,400
19 Jan 20223.44003.69003.41003.69003.690064,300
18 Jan 20223.51003.58003.33003.40003.400074,100
14 Jan 20223.66003.74003.54003.60003.600031,400
13 Jan 20223.71003.79003.60003.64003.640050,500
12 Jan 20223.82003.86003.63003.66003.660053,300
11 Jan 20223.65003.91003.54003.84003.840065,200
10 Jan 20223.38003.70003.33003.63003.630074,000
07 Jan 20223.46003.58003.35003.40003.400049,100
06 Jan 20223.45003.54003.33003.46003.460074,200
05 Jan 20223.77003.83003.49003.51003.510057,000
04 Jan 20223.81003.90003.68003.75003.750034,400
03 Jan 20223.45003.82003.45003.81003.810045,900
31 Dec 20213.52003.65003.43003.44003.4400146,500
30 Dec 20213.51003.64003.48003.58003.5800128,000
29 Dec 20213.51003.61003.40003.56003.5600101,600
28 Dec 20213.64003.80003.53003.53003.5300127,500
27 Dec 20213.89004.00003.60003.66003.6600136,800
23 Dec 20213.99004.03003.77003.89003.8900105,400
22 Dec 20213.90004.09003.90004.01004.010094,200
21 Dec 20214.00004.06003.85003.85003.850098,800
20 Dec 20213.98004.06003.94003.94003.940052,700
17 Dec 20214.03004.15003.96004.01004.010097,500
16 Dec 20214.09004.20003.97004.06004.0600118,800
15 Dec 20214.15004.17003.89004.05004.050093,900
14 Dec 20213.93004.20003.85004.17004.1700127,000
13 Dec 20213.86004.06003.82003.97003.970095,600
10 Dec 20213.97004.07003.86003.90003.900049,600
09 Dec 20214.00004.05003.76004.03004.030084,000
08 Dec 20213.62004.06003.62004.02004.0200176,000
07 Dec 20213.31003.78003.31003.68003.680095,900
06 Dec 20213.40003.46003.26003.28003.2800124,900
03 Dec 20213.48003.54003.27003.41003.410069,600
02 Dec 20213.46003.56003.05003.50003.5000183,100
01 Dec 20213.69003.77003.46003.46003.460083,000
30 Nov 20213.91003.95003.56003.56003.5600102,700
29 Nov 20213.98004.05003.74003.97003.9700142,300
26 Nov 20214.04004.06003.85004.01004.010057,400
24 Nov 20213.81004.04003.75004.04004.040092,000
23 Nov 20213.70003.87003.54003.83003.8300158,100
22 Nov 20213.76003.80003.52003.65003.6500202,200
19 Nov 20213.79003.89003.70003.84003.840070,000
18 Nov 20213.88003.94003.69003.69003.6900215,400
17 Nov 20214.03004.22003.80003.90003.9000172,100
16 Nov 20214.31004.31003.85004.11004.1100315,500
15 Nov 20214.31004.45004.10004.31004.3100292,200
12 Nov 20214.20004.79004.05004.50004.50001,800,600
11 Nov 20213.79003.98003.67003.78003.7800224,500
10 Nov 20213.69003.91003.65003.74003.7400118,500
09 Nov 20213.86003.88003.60003.75003.7500174,600
08 Nov 20213.86004.05003.69003.90003.9000188,100
05 Nov 20214.20004.20003.81003.85003.850091,200
04 Nov 20214.43004.51003.89004.15004.1500134,800
03 Nov 20214.33004.47004.18004.47004.4700120,700
02 Nov 20214.08004.38003.89004.34004.3400144,200
01 Nov 20213.94004.09003.83004.03004.030078,700
29 Oct 20213.87004.08003.86003.94003.940076,300
28 Oct 20213.74004.10003.74003.94003.9400148,200
27 Oct 20213.74003.96003.73003.81003.810070,800
26 Oct 20213.80003.98003.70003.81003.8100158,400
25 Oct 20213.61003.82003.58003.75003.750078,400
22 Oct 20213.56003.64003.50003.63003.630077,400
21 Oct 20213.73003.78003.56003.65003.6500113,200
20 Oct 20213.84003.84003.66003.77003.770054,600
19 Oct 20213.90003.90003.70003.86003.860053,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...