Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intrusion Inc
(NQ:
INTZ
)
1.197
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 25, 2024
1.190
1.241
1.190
1.197
49,348
-0.01(-1.05%)
Jun 24, 2024
1.220
1.230
1.175
1.210
68,083
+0.01(+0.83%)
Jun 21, 2024
1.230
1.240
1.200
1.200
72,613
-0.04(-3.23%)
Jun 20, 2024
1.230
1.270
1.100
1.240
123,151
+0.02(+1.64%)
Jun 18, 2024
1.290
1.300
1.210
1.220
60,995
-0.05(-3.94%)
Jun 17, 2024
1.330
1.360
1.260
1.270
61,050
-0.06(-4.51%)
Jun 14, 2024
1.390
1.390
1.330
1.330
22,165
-0.07(-5.00%)
Jun 13, 2024
1.420
1.430
1.350
1.400
31,288
+0.01(+0.72%)
Jun 12, 2024
1.370
1.420
1.360
1.390
80,037
+0.05(+3.73%)
Jun 11, 2024
1.290
1.350
1.280
1.340
51,180
+0.04(+3.08%)
Jun 10, 2024
1.360
1.363
1.260
1.300
80,680
-0.06(-4.41%)
Jun 07, 2024
1.380
1.430
1.320
1.360
134,494
-0.04(-3.20%)
Jun 06, 2024
1.450
1.500
1.400
1.405
117,589
-0.00(-0.35%)
Jun 05, 2024
1.460
1.500
1.400
1.410
64,924
-0.03(-1.95%)
Jun 04, 2024
1.530
1.530
1.370
1.438
96,642
-0.10(-6.62%)
Jun 03, 2024
1.560
1.560
1.480
1.540
59,457
+0.03(+1.99%)
May 31, 2024
1.540
1.558
1.480
1.510
77,906
-0.04(-2.58%)
May 30, 2024
1.530
1.550
1.510
1.550
45,016
+0.02(+1.31%)
May 29, 2024
1.590
1.620
1.510
1.530
126,798
-0.09(-5.56%)
May 28, 2024
1.580
1.680
1.550
1.620
84,340
+0.00(+0.00%)
May 24, 2024
1.670
1.670
1.600
1.620
35,198
-0.01(-0.61%)
May 23, 2024
1.610
1.670
1.600
1.630
47,944
+0.00(+0.00%)
May 22, 2024
1.580
1.650
1.580
1.630
55,206
+0.07(+4.49%)
May 21, 2024
1.590
1.665
1.550
1.560
79,207
-0.06(-3.70%)
May 20, 2024
1.700
1.719
1.550
1.620
96,660
-0.01(-0.61%)
May 17, 2024
1.760
1.760
1.610
1.630
164,360
-0.13(-7.39%)
May 16, 2024
2.000
2.000
1.739
1.760
191,327
-0.14(-7.37%)
May 15, 2024
1.900
2.250
1.760
1.900
626,569
-0.68(-26.36%)
May 14, 2024
1.940
2.827
1.850
2.580
1,517,823
+0.75(+40.98%)
May 13, 2024
1.670
1.960
1.547
1.830
568,732
+0.22(+13.66%)
May 10, 2024
1.550
1.610
1.520
1.610
82,659
+0.09(+5.92%)
May 09, 2024
1.550
1.580
1.500
1.520
243,965
-0.02(-1.30%)
May 08, 2024
1.620
1.620
1.500
1.540
158,949
-0.02(-1.28%)
May 07, 2024
1.650
1.670
1.550
1.560
149,850
-0.04(-2.50%)
May 06, 2024
1.620
1.680
1.570
1.600
221,504
-0.02(-1.23%)
May 03, 2024
1.850
1.880
1.520
1.620
255,127
-0.23(-12.43%)
May 02, 2024
1.770
1.860
1.760
1.850
211,528
+0.14(+8.19%)
May 01, 2024
1.780
1.789
1.670
1.710
110,491
-0.03(-1.72%)
Apr 30, 2024
1.890
2.010
1.680
1.740
1,009,855
-0.15(-7.94%)
Apr 29, 2024
2.000
2.000
1.840
1.890
148,831
-0.09(-4.55%)
Apr 26, 2024
2.030
2.050
1.931
1.980
190,548
+0.06(+3.13%)
Apr 25, 2024
1.870
1.990
1.820
1.920
524,299
+0.13(+7.26%)
Apr 24, 2024
1.810
1.880
1.730
1.790
128,102
+0.00(+0.00%)
Apr 23, 2024
1.630
1.870
1.550
1.790
157,394
+0.19(+11.87%)
Apr 22, 2024
1.590
1.650
1.520
1.600
186,397
-0.10(-5.88%)
Apr 19, 2024
1.680
1.750
1.650
1.700
178,668
+0.02(+1.19%)
Apr 18, 2024
1.870
1.870
1.610
1.680
325,317
-0.26(-13.40%)
Apr 17, 2024
3.330
3.400
1.700
1.940
4,536,515
-0.36(-15.65%)
Apr 16, 2024
2.520
2.520
2.270
2.300
41,513
-0.19(-7.63%)
Apr 15, 2024
2.970
3.010
2.410
2.490
127,439
-0.42(-14.43%)
Apr 12, 2024
2.850
3.300
2.820
2.910
285,941
+0.18(+6.59%)
Apr 11, 2024
2.640
2.750
2.610
2.730
34,185
+0.09(+3.41%)
Apr 10, 2024
2.900
2.910
2.610
2.640
47,218
-0.33(-11.11%)
Apr 09, 2024
2.690
3.014
2.580
2.970
99,001
+0.33(+12.71%)
Apr 08, 2024
3.010
3.070
2.600
2.635
125,393
-0.29(-9.76%)
Apr 05, 2024
3.100
3.190
2.860
2.920
59,213
-0.15(-4.89%)
Apr 04, 2024
3.530
3.590
3.033
3.070
95,003
-0.35(-10.23%)
Apr 03, 2024
3.840
4.360
3.400
3.420
223,021
-0.37(-9.76%)
Apr 02, 2024
3.000
3.890
2.920
3.790
149,395
+0.88(+30.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.