home / stock / intz / intz quote
Last: | $9.31 |
---|---|
Change Percent: | -15.36% |
Open: | $8.4 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$9.31 | $8.4 | $9.31 | $11.35 | $8.25 | 1,688,053 | 10-09-2020 |
$11 | $13.59 | $11 | $13.59 | $11 | 296,215 | 10-08-2020 |
$13.6 | $15 | $13.6 | $15 | $13.28 | 56,956 | 10-07-2020 |
$14.4799 | $15.6 | $14.4799 | $15.99 | $14.4 | 30,262 | 10-06-2020 |
$15.55 | $14.55 | $15.55 | $15.55 | $13.9 | 55,572 | 10-05-2020 |
$14.32 | $12.65 | $14.32 | $14.6 | $12.65 | 8,685 | 10-02-2020 |
$12.97 | $14.6 | $12.97 | $14.6 | $12.07 | 59,388 | 10-01-2020 |
$14.522 | $14.5 | $14.522 | $14.7 | $14.3 | 19,804 | 09-30-2020 |
$14.85 | $14.86 | $14.85 | $15.49 | $14.5 | 17,486 | 09-29-2020 |
$15.2 | $14.85 | $15.2 | $15.27 | $14.85 | 10,611 | 09-25-2020 |
$14.85 | $16.06 | $14.85 | $16.69 | $14.31 | 43,245 | 09-24-2020 |
$16.95 | $17.29 | $16.95 | $17.29 | $16.17 | 11,116 | 09-23-2020 |
$17.2 | $17.1 | $17.2 | $17.29 | $16.5 | 25,062 | 09-22-2020 |
$17 | $18.09 | $17 | $18.09 | $16.575 | 29,947 | 09-21-2020 |
$18.05 | $18.35 | $18.05 | $18.54 | $17.65 | 56,576 | 09-18-2020 |
$18.175 | $16.95 | $18.175 | $18.49 | $16.75 | 70,106 | 09-17-2020 |
$17.0455 | $16.65 | $17.0455 | $17.2 | $16.41 | 54,327 | 09-16-2020 |
$16.6 | $15.03 | $16.6 | $16.61 | $15.03 | 89,545 | 09-15-2020 |
$14.222 | $14.24 | $14.222 | $14.24 | $14.15 | 34,148 | 09-14-2020 |
$14.23 | $14.14 | $14.23 | $14.23 | $13.96 | 53,023 | 09-11-2020 |
News, Short Squeeze, Breakout and More Instantly...
PLANO, TX / ACCESSWIRE / April 22, 2024 / Intrusion Inc. (NASDAQ:INTZ), a leader in cyberattack prevention solutions, today announced today that it had entered into a private placement subscription agreement pursuant to which Intrusion sold to purchasers in a Private Offering (the "Offering") an...
Strategic investment to help broaden Intrusion Shield customer penetration PLANO, TX / ACCESSWIRE / April 22, 2024 / Intrusion Inc. (NASDAQ:INTZ), a leader in cyberattack prevention solutions, today announced it has agreed to acquire a minority stake in Klever AI, a Houston, TX based artif...
Intrusion Inc. (NASDAQ:INTZ), in partnership with iOne Resources, a systems integrator and managed IT network solutions provider in the Philip...