Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.28000.29000.28000.29000.2900284,900
07 Dec 20230.30000.30000.28000.28000.2800524,300
06 Dec 20230.32000.33000.29000.29000.2900626,700
05 Dec 20230.33000.34000.32000.33000.3300140,600
04 Dec 20230.34000.34000.32000.33000.3300174,300
01 Dec 20230.34000.34000.32000.34000.3400207,000
30 Nov 20230.33000.35000.32000.34000.3400193,500
29 Nov 20230.36000.38000.33000.33000.3300302,600
28 Nov 20230.37000.40000.35000.36000.3600387,000
27 Nov 20230.35000.37000.34000.34000.3400350,900
24 Nov 20230.35000.35000.33000.34000.340073,900
22 Nov 20230.34000.35000.33000.34000.3400156,800
21 Nov 20230.36000.37000.32000.35000.3500416,700
20 Nov 20230.38000.39000.36000.36000.3600434,500
17 Nov 20230.41000.41000.37000.38000.3800618,200
16 Nov 20230.41000.45000.40000.42000.4200955,300
15 Nov 20230.44000.46000.41000.41000.41001,843,700
14 Nov 20230.43000.53000.42000.53000.53001,216,600
13 Nov 20230.48000.48000.35000.42000.42001,529,200
10 Nov 20230.50000.62000.44000.48000.48003,873,400
09 Nov 20230.42000.50000.37000.49000.49004,107,300
08 Nov 20230.32000.42000.31000.42000.42005,641,600
07 Nov 20230.32000.32000.28000.30000.30002,556,100
06 Nov 20230.33000.33000.30000.31000.3100212,000
03 Nov 20230.31000.34000.30000.33000.3300667,300
02 Nov 20230.30000.31000.29000.30000.3000587,500
01 Nov 20230.31000.31000.30000.30000.3000105,700
31 Oct 20230.30000.30000.30000.30000.3000302,700
30 Oct 20230.30000.31000.30000.30000.3000263,200
27 Oct 20230.32000.32000.29000.30000.3000505,800
26 Oct 20230.33000.33000.30000.31000.3100178,100
25 Oct 20230.34000.35000.28000.32000.3200902,500
24 Oct 20230.38000.39000.34000.35000.3500304,800
23 Oct 20230.37000.38000.36000.37000.3700218,800
20 Oct 20230.35000.38000.35000.38000.3800298,300
19 Oct 20230.39000.40000.34000.37000.3700374,000
18 Oct 20230.39000.41000.38000.40000.4000463,100
17 Oct 20230.38000.44000.37000.41000.41001,071,800
16 Oct 20230.33000.40000.32000.38000.38001,389,500
13 Oct 20230.31000.33000.30000.30000.30001,013,500
12 Oct 20230.32000.34000.30000.31000.31001,757,400
11 Oct 20230.38000.39000.34000.34000.34003,311,200
10 Oct 20230.46000.61000.41000.43000.430038,653,700
09 Oct 20230.33000.38000.32000.35000.3500353,300
06 Oct 20230.30000.32000.30000.30000.300089,900
05 Oct 20230.34000.34000.27000.29000.2900208,900
04 Oct 20230.33000.34000.32000.33000.330042,300
03 Oct 20230.37000.37000.33000.34000.3400149,800
02 Oct 20230.35000.36000.35000.35000.350091,900
29 Sept 20230.34000.35000.33000.35000.3500215,200
28 Sept 20230.34000.34000.31000.34000.3400570,900
27 Sept 20230.38000.38000.31000.32000.3200275,500
26 Sept 20230.33000.35000.32000.34000.3400379,200
25 Sept 20230.33000.34000.30000.32000.3200266,800
22 Sept 20230.41000.43000.32000.34000.3400347,100
21 Sept 20230.35000.42000.32000.40000.4000557,000
20 Sept 20230.36000.36000.35000.36000.3600256,500
19 Sept 20230.40000.41000.34000.36000.3600305,800
18 Sept 20230.44000.47000.41000.41000.4100298,100
15 Sept 20230.55000.55000.40000.40000.4000501,700
14 Sept 20230.57000.57000.55000.55000.5500241,300
13 Sept 20230.60000.60000.53000.56000.5600490,200
12 Sept 20230.60000.61000.58000.59000.5900177,000
11 Sept 20230.68000.68000.60000.60000.6000439,400
08 Sept 20230.70000.71000.67000.67000.6700239,600
07 Sept 20230.77000.79000.68000.69000.6900267,800
06 Sept 20230.87000.87000.79000.82000.8200234,200
05 Sept 20230.87000.88000.83000.85000.8500183,500
01 Sept 20230.83000.89000.81000.81000.8100413,500
31 Aug 20230.73000.90000.72000.81000.8100307,400
30 Aug 20230.70000.72000.68000.71000.7100303,100
29 Aug 20230.67000.70000.65000.69000.6900284,200
28 Aug 20230.67000.76000.67000.68000.6800212,200
25 Aug 20230.69000.69000.66000.67000.6700138,700
24 Aug 20230.77000.80000.67000.68000.6800175,300
23 Aug 20230.75000.76000.70000.75000.7500247,400
22 Aug 20230.75000.75000.60000.73000.7300407,500
21 Aug 20230.78000.79000.70000.74000.7400129,400
18 Aug 20230.77000.77000.75000.76000.7600128,300
17 Aug 20230.89000.89000.77000.77000.7700156,100
16 Aug 20230.86000.87000.85000.86000.8600117,400
15 Aug 20230.98000.98000.86000.87000.8700183,000
14 Aug 20230.97001.00000.90001.00001.0000379,700
11 Aug 20231.03001.03001.01001.02001.0200205,800
10 Aug 20231.05001.06001.00001.03001.0300143,400
09 Aug 20231.04001.06001.03001.04001.0400115,600
08 Aug 20231.04001.04001.02001.03001.0300170,500
07 Aug 20231.06001.06001.00001.02001.0200122,700
04 Aug 20231.02001.02001.01001.02001.020086,200
03 Aug 20231.01001.02001.00001.01001.010087,300
02 Aug 20231.02001.02001.00001.01001.0100146,900
01 Aug 20231.06001.07001.00001.02001.0200418,800
31 July 20231.08001.08001.02001.05001.0500182,700
28 July 20231.06001.08001.03001.07001.0700109,800
27 July 20231.05001.07001.04001.06001.060054,100
26 July 20231.09001.09001.03001.05001.050091,300
25 July 20231.07001.10001.00001.07001.0700224,000
24 July 20231.09001.09001.01001.03001.030082,200
21 July 20231.06001.07001.03001.05001.050067,200
20 July 20231.07001.07001.01001.04001.0400114,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...