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 | |
|---|---|---|---|---|---|
| -0.11 | -6.01% | 1.72 | 1.71 | 1.72 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.83 | 1.70 | 1.78 | 726,001 | 18:57:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Jan 2025 | 1.83 | 0.04 | 2.23% | 1.73 | 1.8989 | 546,166 |
| 29 Jan 2025 | 1.79 | -0.08 | -4.28% | 1.75 | 1.87 | 601,546 |
| 28 Jan 2025 | 1.87 | 0.10 | 5.65% | 1.5336 | 1.89 | 1,453,145 |
| 27 Jan 2025 | 1.77 | -0.16 | -8.29% | 1.765 | 2.0099 | 1,611,879 |
| 24 Jan 2025 | 1.93 | -0.25 | -11.47% | 1.90 | 2.10 | 1,489,650 |
| 23 Jan 2025 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 0 |
| 22 Jan 2025 | 2.18 | -0.06 | -2.68% | 2.05 | 2.22 | 1,919,158 |
| 21 Jan 2025 | 2.24 | -0.07 | -3.03% | 2.18 | 2.425 | 2,483,347 |
| 17 Jan 2025 | 2.31 | -0.21 | -8.33% | 2.27 | 2.70 | 3,073,452 |
| 16 Jan 2025 | 2.52 | -0.15 | -5.62% | 2.41 | 3.4095 | 7,558,279 |
| 15 Jan 2025 | 2.67 | 0.52 | 24.19% | 2.18 | 2.75 | 4,101,656 |
| 14 Jan 2025 | 2.15 | -0.12 | -5.29% | 1.88 | 2.62 | 5,602,564 |
| 13 Jan 2025 | 2.27 | -0.63 | -21.72% | 2.15 | 3.55 | 13,696,457 |
| 10 Jan 2025 | 2.90 | 0.90 | 45.00% | 2.01 | 3.5499 | 40,530,414 |
| 08 Jan 2025 | 2.00 | -0.61 | -23.37% | 1.62 | 2.33 | 5,886,212 |
| 07 Jan 2025 | 2.61 | -0.56 | -17.67% | 2.35 | 2.94 | 5,431,495 |
| 06 Jan 2025 | 3.17 | -1.03 | -24.52% | 3.04 | 4.05 | 8,384,555 |
| 03 Jan 2025 | 4.20 | 0.42 | 11.11% | 3.75 | 5.20 | 13,812,216 |
| 02 Jan 2025 | 3.78 | 0.71 | 22.93% | 3.52 | 4.45 | 19,422,621 |
| 31 Dec 2024 | 3.075 | -2.61 | -45.86% | 2.81 | 4.95 | 14,996,121 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.95 | 2.10 | 1.5336 | 1.85 | 1,141,436 | -0.23 | -11.79% |
| 1 Month | 3.8701 | 5.20 | 1.5336 | 2.78 | 6,909,031 | -2.15 | -55.56% |
| 3 Months | 0.6802 | 7.34 | 0.353 | 3.31 | 8,965,701 | 1.04 | 152.87% |
| 6 Months | 1.13 | 7.34 | 0.353 | 3.27 | 3,934,499 | 0.59 | 52.21% |
| 1 Year | 5.198 | 7.34 | 0.353 | 3.25 | 2,099,485 | -3.48 | -66.91% |
| 3 Years | 60.20 | 115.40 | 0.353 | 6.40 | 878,400 | -58.48 | -97.14% |
| 5 Years | 168.00 | 598.00 | 0.353 | 40.88 | 767,343 | -166.28 | -98.98% |
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
