We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intrusion Inc | NASDAQ:INTZ | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.24 | -12.97% | 1.61 | 1.55 | 1.71 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.8799 | 1.52 | 1.85 | 255,127 | 00:30:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.62 | -0.23 | -12.43% | 1.52 | 1.8799 | 254,889 |
| 02 May 2024 | 1.85 | 0.14 | 8.19% | 1.76 | 1.86 | 211,528 |
| 01 May 2024 | 1.71 | -0.03 | -1.72% | 1.67 | 1.789 | 110,299 |
| 30 Apr 2024 | 1.74 | -0.15 | -7.94% | 1.68 | 2.01 | 1,009,250 |
| 29 Apr 2024 | 1.89 | -0.09 | -4.55% | 1.83 | 2.00 | 147,819 |
| 26 Apr 2024 | 1.98 | 0.06 | 3.13% | 1.9311 | 2.0499 | 190,523 |
| 25 Apr 2024 | 1.92 | 0.13 | 7.26% | 1.82 | 1.99 | 523,355 |
| 24 Apr 2024 | 1.79 | 0.00 | 0.00% | 1.7301 | 1.8799 | 128,102 |
| 23 Apr 2024 | 1.79 | 0.19 | 11.88% | 1.55 | 1.87 | 157,389 |
| 22 Apr 2024 | 1.60 | -0.10 | -5.88% | 1.52 | 1.65 | 186,197 |
| 19 Apr 2024 | 1.70 | 0.02 | 1.19% | 1.65 | 1.75 | 177,958 |
| 18 Apr 2024 | 1.68 | -0.26 | -13.40% | 1.61 | 1.87 | 325,308 |
| 17 Apr 2024 | 1.94 | -0.36 | -15.65% | 1.70 | 3.46 | 4,534,156 |
| 16 Apr 2024 | 2.30 | -0.19 | -7.63% | 2.27 | 2.52 | 41,509 |
| 15 Apr 2024 | 2.49 | -0.42 | -14.43% | 2.41 | 3.01 | 127,430 |
| 12 Apr 2024 | 2.91 | 0.18 | 6.59% | 2.82 | 3.30 | 285,937 |
| 11 Apr 2024 | 2.73 | 0.09 | 3.41% | 2.61 | 2.75 | 34,185 |
| 10 Apr 2024 | 2.64 | -0.33 | -11.11% | 2.61 | 2.91 | 47,192 |
| 09 Apr 2024 | 2.9699 | 0.33 | 12.71% | 2.5801 | 3.0138 | 98,929 |
| 08 Apr 2024 | 2.635 | -0.29 | -9.76% | 2.60 | 2.96 | 125,391 |
| 05 Apr 2024 | 2.92 | -0.15 | -4.89% | 2.86 | 3.19 | 58,541 |
| 04 Apr 2024 | 3.07 | -0.35 | -10.23% | 3.0332 | 3.59 | 95,002 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.0499 | 1.52 | 1.79 | 333,884 | -0.42 | -20.69% |
| 1 Month | 3.10 | 3.46 | 1.52 | 1.96 | 426,050 | -1.49 | -48.06% |
| 3 Months | 4.00 | 5.356 | 1.52 | 3.27 | 393,328 | -2.39 | -59.75% |
| 6 Months | 6.20 | 12.40 | 1.52 | 5.69 | 533,452 | -4.59 | -74.03% |
| 1 Year | 21.20 | 39.60 | 1.52 | 8.30 | 545,627 | -19.59 | -92.41% |
| 3 Years | 367.00 | 368.60 | 1.52 | 63.08 | 394,119 | -365.39 | -99.56% |
| 5 Years | 168.00 | 598.00 | 1.52 | 97.45 | 369,154 | -166.39 | -99.04% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
