Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
2.050
-0.030 (-1.44%)
Jul 25, 2025, 4:00 PM - Market closed
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.07 | 2.10 | 2.01 | 2.05 | 2.05 | -1.44% | 177,891 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -2.80% | 177,332 |
| Jul 23, 2025 | 2.17 | 2.22 | 2.11 | 2.14 | 2.14 | 0.47% | 263,372 |
| Jul 22, 2025 | 2.11 | 2.14 | 2.01 | 2.13 | 2.13 | 4.41% | 208,375 |
| Jul 21, 2025 | 2.10 | 2.16 | 2.03 | 2.04 | 2.04 | -2.39% | 421,199 |
| Jul 18, 2025 | 2.22 | 2.30 | 2.08 | 2.09 | 2.09 | -5.43% | 288,711 |
| Jul 17, 2025 | 2.15 | 2.22 | 2.11 | 2.21 | 2.21 | 4.74% | 336,425 |
| Jul 16, 2025 | 2.03 | 2.14 | 1.95 | 2.11 | 2.11 | 1.93% | 512,566 |
| Jul 15, 2025 | 2.15 | 2.18 | 2.07 | 2.07 | 2.07 | -1.90% | 216,491 |
| Jul 14, 2025 | 2.09 | 2.18 | 2.05 | 2.11 | 2.11 | 0.96% | 201,586 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.08 | 2.09 | 2.09 | -9.52% | 508,940 |
| Jul 10, 2025 | 2.31 | 2.38 | 2.26 | 2.31 | 2.31 | 0.43% | 243,869 |
| Jul 9, 2025 | 2.48 | 2.52 | 2.27 | 2.30 | 2.30 | -6.50% | 449,962 |
| Jul 8, 2025 | 2.51 | 2.64 | 2.42 | 2.46 | 2.46 | -3.91% | 410,192 |
| Jul 7, 2025 | 2.57 | 2.57 | 2.45 | 2.56 | 2.56 | -0.39% | 312,441 |
| Jul 3, 2025 | 2.40 | 2.57 | 2.40 | 2.57 | 2.57 | 8.90% | 573,594 |
| Jul 2, 2025 | 2.37 | 2.50 | 2.30 | 2.36 | 2.36 | -0.42% | 530,032 |
| Jul 1, 2025 | 2.31 | 2.37 | 2.16 | 2.37 | 2.37 | 3.49% | 336,198 |
| Jun 30, 2025 | 2.26 | 2.38 | 2.16 | 2.29 | 2.29 | 2.69% | 310,979 |
| Jun 27, 2025 | 2.40 | 2.40 | 2.19 | 2.23 | 2.23 | -5.51% | 350,480 |
| Jun 26, 2025 | 2.31 | 2.39 | 2.25 | 2.36 | 2.36 | - | 486,650 |
| Jun 25, 2025 | 2.30 | 2.50 | 2.28 | 2.36 | 2.36 | 3.96% | 887,471 |
| Jun 24, 2025 | 2.19 | 2.30 | 2.15 | 2.27 | 2.27 | 7.58% | 412,588 |
| Jun 23, 2025 | 2.18 | 2.25 | 2.03 | 2.11 | 2.11 | -4.95% | 424,715 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -0.45% | 443,093 |
| Jun 18, 2025 | 2.08 | 2.26 | 2.08 | 2.23 | 2.23 | 6.70% | 467,722 |
| Jun 17, 2025 | 2.10 | 2.19 | 2.04 | 2.09 | 2.09 | -1.42% | 409,095 |
| Jun 16, 2025 | 2.04 | 2.15 | 2.01 | 2.12 | 2.12 | 8.16% | 393,537 |
| Jun 13, 2025 | 1.99 | 2.03 | 1.86 | 1.96 | 1.96 | -9.26% | 886,213 |
| Jun 12, 2025 | 2.18 | 2.43 | 2.13 | 2.16 | 2.16 | -2.70% | 854,640 |
| Jun 11, 2025 | 2.25 | 2.32 | 2.12 | 2.22 | 2.22 | -3.90% | 1,004,306 |
| Jun 10, 2025 | 2.58 | 2.58 | 2.23 | 2.31 | 2.31 | -5.71% | 1,427,784 |
| Jun 9, 2025 | 2.25 | 2.48 | 2.03 | 2.45 | 2.45 | 14.49% | 1,703,235 |
| Jun 6, 2025 | 2.03 | 2.31 | 2.03 | 2.14 | 2.14 | 5.94% | 1,351,547 |
| Jun 5, 2025 | 2.10 | 2.40 | 1.98 | 2.02 | 2.02 | 0.50% | 4,311,941 |
| Jun 4, 2025 | 1.72 | 2.04 | 1.69 | 2.01 | 2.01 | 18.24% | 1,417,588 |
| Jun 3, 2025 | 1.70 | 1.75 | 1.57 | 1.70 | 1.70 | 1.19% | 892,735 |
| Jun 2, 2025 | 1.37 | 1.70 | 1.36 | 1.68 | 1.68 | 29.23% | 1,040,420 |
| May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 208,260 |
| May 29, 2025 | 1.32 | 1.42 | 1.28 | 1.35 | 1.35 | - | 438,397 |
| May 28, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -6.25% | 365,646 |
| May 27, 2025 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | -2.70% | 355,817 |
| May 23, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 316,924 |
| May 22, 2025 | 1.56 | 1.64 | 1.52 | 1.53 | 1.53 | -4.97% | 533,784 |
| May 21, 2025 | 1.63 | 1.69 | 1.57 | 1.61 | 1.61 | -3.59% | 258,126 |
| May 20, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | 1.52% | 204,663 |
| May 19, 2025 | 1.67 | 1.72 | 1.60 | 1.65 | 1.65 | -5.46% | 235,732 |
| May 16, 2025 | 1.59 | 1.76 | 1.59 | 1.74 | 1.74 | 9.43% | 435,411 |
| May 15, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -6.47% | 246,916 |
| May 14, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 4.94% | 376,559 |