Intrusion Rg
INTZ
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
12/27/2024 - 17:20:00
Bid
12/27/2024 - 15:59:59
Bid
Volume 		Ask
12/27/2024 - 15:59:59
Ask
Volume
2.16
+1.71 ( +380.00% )
2.15
900
2.17
500
More information

History data

Date Local exchange time Volume Price
12/27/2024 17:19 4 1.8803
12/27/2024 17:19 3 1.88
12/27/2024 17:19 1098 1.88
12/27/2024 17:19 2 1.88
12/27/2024 17:19 265 1.88
12/27/2024 17:19 6 1.89
12/27/2024 17:19 100 1.89
12/27/2024 17:19 327 1.89
12/27/2024 17:19 2 1.89
12/27/2024 17:19 100 1.89
12/27/2024 17:19 8 1.90
12/27/2024 17:19 40 1.90
12/27/2024 17:19 356 1.90
12/27/2024 17:19 1 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 15 1.8999
12/27/2024 17:19 75 1.90
12/27/2024 17:19 3 1.90
12/27/2024 17:19 4 1.90
12/27/2024 17:19 4 1.90
12/27/2024 17:19 1 1.90
12/27/2024 17:19 40 1.90
12/27/2024 17:19 3 1.90
12/27/2024 17:19 26 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 28 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 16 1.90
12/27/2024 17:19 64 1.90
12/27/2024 17:19 136 1.90
12/27/2024 17:19 21 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 100 1.90
12/27/2024 17:19 1031 1.91
12/27/2024 17:19 600 1.91
12/27/2024 17:19 5 1.91
12/27/2024 17:19 20 1.92
12/27/2024 17:19 350 1.91
12/27/2024 17:19 8 1.91
12/27/2024 17:19 9 1.91
12/27/2024 17:19 100 1.91
12/27/2024 17:19 302 1.91
12/27/2024 17:19 68 1.91
12/27/2024 17:19 69 1.91
12/27/2024 17:19 63 1.91
12/27/2024 17:19 1000 1.9099
12/27/2024 17:19 20 1.91
12/27/2024 17:18 100 1.91
12/27/2024 17:18 479 1.91
12/27/2024 17:18 30 1.91
12/27/2024 17:18 53 1.91
12/27/2024 17:18 10 1.90
12/27/2024 17:18 2000 1.91
12/27/2024 17:18 1376 1.91
12/27/2024 17:18 500 1.9001
12/27/2024 17:18 586 1.91
12/27/2024 17:18 77 1.91
12/27/2024 17:18 69 1.91
12/27/2024 17:18 77 1.91
12/27/2024 17:18 77 1.91
12/27/2024 17:18 475 1.91
12/27/2024 17:18 77 1.91
12/27/2024 17:18 69 1.91
12/27/2024 17:18 31 1.91
12/27/2024 17:18 10 1.9101
12/27/2024 17:18 2100 1.91
12/27/2024 17:18 600 1.91
12/27/2024 17:18 6998 1.91
12/27/2024 17:18 2 1.91
12/27/2024 17:18 200 1.92
12/27/2024 17:18 100 1.92
12/27/2024 17:18 40 1.91
12/27/2024 17:18 100 1.9099
12/27/2024 17:18 230 1.9099
12/27/2024 17:18 240 1.9099
12/27/2024 17:18 1000 1.9099
12/27/2024 17:18 100 1.91
12/27/2024 17:18 230 1.91
12/27/2024 17:18 240 1.91
12/27/2024 17:18 1000 1.91
12/27/2024 17:18 40 1.90
12/27/2024 17:18 1500 1.90
12/27/2024 17:18 300 1.9001
12/27/2024 17:18 30 1.91
12/27/2024 17:18 10 1.91
12/27/2024 17:18 24 1.91
12/27/2024 17:18 85 1.91
12/27/2024 17:18 165 1.91
12/27/2024 17:18 226 1.91
12/27/2024 17:18 50 1.90
12/27/2024 17:17 50 1.90
12/27/2024 17:17 2000 1.90
12/27/2024 17:17 8 1.90
12/27/2024 17:17 65 1.90
12/27/2024 17:17 9 1.90
12/27/2024 17:17 100 1.90
12/27/2024 17:17 21 1.89
12/27/2024 17:17 233 1.89
12/27/2024 17:17 31 1.89
12/27/2024 17:17 34 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 11 1.89
12/27/2024 17:17 900 1.89
12/27/2024 17:17 2000 1.89
12/27/2024 17:17 300 1.89
12/27/2024 17:17 34 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 66 1.89
12/27/2024 17:17 34 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 266 1.89
12/27/2024 17:17 1 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 34 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 1 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 266 1.89
12/27/2024 17:17 34 1.89
12/27/2024 17:17 33 1.89
12/27/2024 17:17 1 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 67 1.89
12/27/2024 17:17 236 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 32 1.89
12/27/2024 17:17 68 1.89
12/27/2024 17:17 68 1.89
12/27/2024 17:17 364 1.89
12/27/2024 17:17 68 1.89
12/27/2024 17:17 68 1.89
12/27/2024 17:17 900 1.89
12/27/2024 17:17 300 1.89
12/27/2024 17:17 100 1.89
12/27/2024 17:17 2000 1.89
12/27/2024 17:17 2300 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 100 1.89
12/27/2024 17:17 300 1.89
12/27/2024 17:17 150 1.89
12/27/2024 17:17 100 1.89
12/27/2024 17:17 2400 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 100 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 200 1.89
12/27/2024 17:17 100 1.90
12/27/2024 17:17 9 1.89
12/27/2024 17:17 2000 1.89
12/27/2024 17:17 163 1.89
12/27/2024 17:17 9 1.88
12/27/2024 17:17 200 1.88
12/27/2024 17:17 100 1.88
12/27/2024 17:17 118 1.88
12/27/2024 17:17 200 1.88
12/27/2024 17:17 200 1.88
12/27/2024 17:17 50 1.88
12/27/2024 17:17 10 1.88
12/27/2024 17:17 19 1.88
12/27/2024 17:17 1000 1.87
12/27/2024 17:17 10 1.8799
12/27/2024 17:17 82 1.88
12/27/2024 17:17 218 1.88
12/27/2024 17:17 38 1.88
12/27/2024 17:17 431 1.88
12/27/2024 17:17 100 1.8799
12/27/2024 17:17 82 1.88
12/27/2024 17:17 2 1.87
12/27/2024 17:17 75 1.86
12/27/2024 17:17 20 1.87
12/27/2024 17:17 100 1.87
12/27/2024 17:17 5 1.87
12/27/2024 17:16 100 1.88
12/27/2024 17:16 1 1.88
12/27/2024 17:16 500 1.88
12/27/2024 17:16 151 1.88
12/27/2024 17:16 100 1.88
12/27/2024 17:16 95 1.88
12/27/2024 17:16 95 1.88
12/27/2024 17:16 50 1.88
12/27/2024 17:16 100 1.88
12/27/2024 17:16 8 1.88
12/27/2024 17:16 163 1.88
12/27/2024 17:16 200 1.89
12/27/2024 17:16 200 1.89
12/27/2024 17:16 100 1.89
12/27/2024 17:16 200 1.89
12/27/2024 17:16 200 1.89
12/27/2024 17:16 200 1.89
12/27/2024 17:16 200 1.89
12/27/2024 17:16 50 1.89
12/27/2024 17:16 1679 1.89
12/27/2024 17:16 145 1.90
12/27/2024 17:16 100 1.89
12/27/2024 17:16 5 1.90
12/27/2024 17:16 37 1.89
12/27/2024 17:16 300 1.90
12/27/2024 17:16 163 1.90
12/27/2024 17:16 300 1.90
12/27/2024 17:16 80 1.90
12/27/2024 17:16 7 1.90
12/27/2024 17:16 100 1.91
12/27/2024 17:16 275 1.90
12/27/2024 17:16 100 1.90
12/27/2024 17:16 500 1.90
12/27/2024 17:16 93 1.90
12/27/2024 17:16 100 1.90
12/27/2024 17:16 20 1.90
12/27/2024 17:16 100 1.90
12/27/2024 17:16 87 1.90
12/27/2024 17:16 446 1.90
12/27/2024 17:16 354 1.90
12/27/2024 17:16 10 1.90
12/27/2024 17:16 100 1.90
12/27/2024 17:16 367 1.90
12/27/2024 17:16 30 1.90
12/27/2024 17:16 50 1.90
12/27/2024 17:16 9 1.90
12/27/2024 17:16 80 1.90
12/27/2024 17:16 200 1.8999
12/27/2024 17:16 350 1.89
12/27/2024 17:16 14 1.90
12/27/2024 17:16 40 1.90
12/27/2024 17:16 1 1.90
12/27/2024 17:16 420 1.90
12/27/2024 17:16 9 1.89
12/27/2024 17:16 500 1.8901
12/27/2024 17:16 80 1.90
12/27/2024 17:16 41 1.89
12/27/2024 17:16 67 1.89
12/27/2024 17:16 2 1.90
12/27/2024 17:16 2212 1.89
12/27/2024 17:16 50 1.89
12/27/2024 17:16 300 1.89
12/27/2024 17:16 629 1.89
12/27/2024 17:16 134 1.88
12/27/2024 17:15 38 1.89
12/27/2024 17:15 20 1.88
12/27/2024 17:15 4 1.88
12/27/2024 17:15 1462 1.88
12/27/2024 17:15 23 1.88
12/27/2024 17:15 538 1.88
12/27/2024 17:15 55 1.88
12/27/2024 17:15 16 1.88
12/27/2024 17:15 29 1.88
12/27/2024 17:15 300 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 25 1.89
12/27/2024 17:15 200 1.89
12/27/2024 17:15 200 1.88
12/27/2024 17:15 2353 1.8801
12/27/2024 17:15 1150 1.88
12/27/2024 17:15 3000 1.8899
12/27/2024 17:15 1 1.89
12/27/2024 17:15 2500 1.8801
12/27/2024 17:15 999 1.88
12/27/2024 17:15 50 1.89
12/27/2024 17:15 6535 1.8892
12/27/2024 17:15 655 1.89
12/27/2024 17:15 267 1.89
12/27/2024 17:15 100 1.89
12/27/2024 17:15 655 1.89
12/27/2024 17:15 9 1.89
12/27/2024 17:15 91 1.89
12/27/2024 17:15 9 1.89
12/27/2024 17:15 100 1.89
12/27/2024 17:15 574 1.89
12/27/2024 17:15 1005 1.88
12/27/2024 17:15 102 1.8899
12/27/2024 17:15 500 1.88
12/27/2024 17:15 56 1.8895
12/27/2024 17:15 5 1.89
12/27/2024 17:15 50 1.87
12/27/2024 17:15 322 1.88
12/27/2024 17:15 53 1.89
12/27/2024 17:15 25 1.89
12/27/2024 17:15 21 1.89
12/27/2024 17:15 1000 1.8898
12/27/2024 17:15 500 1.87
12/27/2024 17:15 500 1.87
12/27/2024 17:15 100 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 300 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 100 1.88
12/27/2024 17:15 1000 1.88
12/27/2024 17:15 200 1.88
12/27/2024 17:15 2 1.88
12/27/2024 17:15 200 1.88
12/27/2024 17:15 2 1.89
12/27/2024 17:15 200 1.89
12/27/2024 17:15 358 1.89
12/27/2024 17:15 200 1.8901
12/27/2024 17:15 33 1.89
12/27/2024 17:15 9 1.89
12/27/2024 17:15 657 1.88
12/27/2024 17:15 999 1.8805
12/27/2024 17:15 2000 1.90