INTZ Quote, Trading Chart, Intrusion Inc.

home / stock / intz / intz quote

Stock Information
Company Name: Intrusion Inc.
Stock Symbol: INTZ
Market: OTC
Website: intrusion.com
Menu
INTZ INTZ Quote INTZ Short INTZ News INTZ Articles INTZ Message Board
Get INTZ Alerts

News, Short Squeeze, Breakout and More Instantly...
INTZ Quote
Last:$9.31
Change Percent:-15.36%
Open:$8.4
Previous Close:$9.31
High:$11.35
Low:$8.25
Volume:1,688,053
Last Trade Date Time:10/09/2020 04:44:09 am
Quotes are delayed by 15 to 20 minutes.
INTZ Chart
Last Twenty Trading Days
Date:2020-10-09
Open:$8.4
Close:$9.31
High:$11.35
Low:$8.25
Volume:1,688,053
Date:2020-10-08
Open:$13.59
Close:$11
High:$13.59
Low:$11
Volume:296,215
Date:2020-10-07
Open:$15
Close:$13.6
High:$15
Low:$13.28
Volume:56,956
Date:2020-10-06
Open:$15.6
Close:$14.4799
High:$15.99
Low:$14.4
Volume:30,262
Date:2020-10-05
Open:$14.55
Close:$15.55
High:$15.55
Low:$13.9
Volume:55,572
Date:2020-10-02
Open:$12.65
Close:$14.32
High:$14.6
Low:$12.65
Volume:8,685
Date:2020-10-01
Open:$14.6
Close:$12.97
High:$14.6
Low:$12.07
Volume:59,388
Date:2020-09-30
Open:$14.5
Close:$14.522
High:$14.7
Low:$14.3
Volume:19,804
Date:2020-09-29
Open:$14.86
Close:$14.85
High:$15.49
Low:$14.5
Volume:17,486
Date:2020-09-25
Open:$14.85
Close:$15.2
High:$15.27
Low:$14.85
Volume:10,611
Date:2020-09-24
Open:$16.06
Close:$14.85
High:$16.69
Low:$14.31
Volume:43,245
Date:2020-09-23
Open:$17.29
Close:$16.95
High:$17.29
Low:$16.17
Volume:11,116
Date:2020-09-22
Open:$17.1
Close:$17.2
High:$17.29
Low:$16.5
Volume:25,062
Date:2020-09-21
Open:$18.09
Close:$17
High:$18.09
Low:$16.575
Volume:29,947
Date:2020-09-18
Open:$18.35
Close:$18.05
High:$18.54
Low:$17.65
Volume:56,576
Date:2020-09-17
Open:$16.95
Close:$18.175
High:$18.49
Low:$16.75
Volume:70,106
Date:2020-09-16
Open:$16.65
Close:$17.0455
High:$17.2
Low:$16.41
Volume:54,327
Date:2020-09-15
Open:$15.03
Close:$16.6
High:$16.61
Low:$15.03
Volume:89,545
Date:2020-09-14
Open:$14.24
Close:$14.222
High:$14.24
Low:$14.15
Volume:34,148
Date:2020-09-11
Open:$14.14
Close:$14.23
High:$14.23
Low:$13.96
Volume:53,023