Skip to main content
Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
0.630
+0.010 (1.60%)
Nov 20, 2024, 4:00 PM EST - Market closed

Intrusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.620.640.610.630.630.51%80,137
Nov 19, 20240.610.630.610.630.630.26%49,975
Nov 18, 20240.670.690.600.630.63-6.77%209,518
Nov 15, 20240.720.720.670.670.67-5.83%93,719
Nov 14, 20240.690.710.680.710.711.73%65,085
Nov 13, 20240.800.820.680.700.70-15.15%260,689
Nov 12, 20240.790.900.770.830.8311.49%482,105
Nov 11, 20240.680.780.680.740.747.25%448,712
Nov 8, 20240.680.710.670.690.690.74%138,901
Nov 7, 20240.690.690.660.680.68-0.71%36,662
Nov 6, 20240.690.690.660.690.69-0.61%82,350
Nov 5, 20240.720.730.690.690.69-3.85%41,710
Nov 4, 20240.740.770.710.720.72-2.48%54,107
Nov 1, 20240.760.770.730.740.74-4.54%24,932
Oct 31, 20240.790.800.760.780.78-0.74%18,320
Oct 30, 20240.800.800.760.780.78-2.24%27,397
Oct 29, 20240.800.800.760.800.800.82%39,344
Oct 28, 20240.770.800.730.790.797.12%99,761
Oct 25, 20240.730.770.710.740.740.93%88,294
Oct 24, 20240.730.740.710.730.73-1.31%107,991
Oct 23, 20240.780.820.690.740.74-5.74%259,197
Oct 22, 20240.800.820.760.790.79-1.51%145,961
Oct 21, 20240.790.860.770.800.808.39%367,602
Oct 18, 20240.670.740.670.740.7410.99%464,247
Oct 17, 20240.700.700.650.670.67-3.62%134,552
Oct 16, 20240.700.710.690.690.69-1.41%125,254
Oct 15, 20240.780.810.690.700.70-11.29%145,039
Oct 14, 20240.840.850.770.790.79-2.78%92,171
Oct 11, 20240.860.860.800.810.81-3.36%165,466
Oct 10, 20240.900.900.830.840.84-8.85%90,902
Oct 9, 20240.890.930.890.920.923.75%80,003
Oct 8, 20240.870.900.860.890.890.90%81,246
Oct 7, 20240.880.880.850.880.881.17%114,249
Oct 4, 20240.860.880.860.870.87-41,098
Oct 3, 20240.860.870.830.870.871.47%105,692
Oct 2, 20240.850.860.830.860.86-0.29%21,130
Oct 1, 20240.850.870.830.860.86-0.01%62,877
Sep 30, 20240.860.870.840.860.860.13%133,021
Sep 27, 20240.820.860.680.860.862.86%442,560
Sep 26, 20240.830.860.800.840.844.37%1,127,134
Sep 25, 20240.810.810.750.800.80-2.44%76,269
Sep 24, 20240.820.830.770.820.821.11%113,134
Sep 23, 20240.830.850.800.810.81-2.29%43,199
Sep 20, 20240.860.860.810.830.83-2.61%65,705
Sep 19, 20240.910.920.820.850.85-6.86%124,598
Sep 18, 20240.950.980.910.920.92-3.68%78,879
Sep 17, 20240.991.030.930.950.95-4.23%74,736
Sep 16, 20241.041.060.900.990.99-5.52%219,057
Sep 13, 20241.041.061.041.051.05-62,614
Sep 12, 20241.051.071.041.051.050.96%81,939
Sep 11, 20241.041.051.031.041.040.97%48,078
Sep 10, 20241.031.051.021.031.030.49%51,784
Sep 9, 20241.061.061.021.031.03-1.44%49,862
Sep 6, 20241.111.171.031.041.04-6.31%88,681
Sep 5, 20241.121.121.101.111.11-0.89%32,670
Sep 4, 20241.121.131.111.121.120.90%95,321
Sep 3, 20241.211.211.111.111.11-9.76%49,221
Aug 30, 20241.301.301.151.231.23-2.92%100,043
Aug 29, 20241.271.271.261.271.27-0.24%26,290
Aug 28, 20241.381.381.271.271.27-6.62%64,591
Aug 27, 20241.351.391.351.361.361.49%90,879
Aug 26, 20241.311.351.311.341.341.52%51,425
Aug 23, 20241.301.331.291.321.320.76%58,937
Aug 22, 20241.271.321.271.311.311.55%67,263
Aug 21, 20241.291.301.271.291.290.78%33,345
Aug 20, 20241.291.291.261.281.28-0.85%21,127
Aug 19, 20241.331.341.281.291.29-2.93%25,114
Aug 16, 20241.281.371.261.331.331.92%81,742
Aug 15, 20241.431.431.271.311.31-8.74%67,464
Aug 14, 20241.291.441.161.431.4319.17%331,662
Aug 13, 20241.141.271.141.201.205.26%87,005
Aug 12, 20241.151.161.131.141.140.88%81,363
Aug 9, 20241.101.131.101.131.130.89%34,811
Aug 8, 20241.121.131.081.121.121.82%64,404
Aug 7, 20241.151.161.101.101.10-2.65%22,490
Aug 6, 20241.151.151.081.131.134.63%106,108
Aug 5, 20241.071.101.071.081.08-1.82%142,763
Aug 2, 20241.101.111.071.101.10-0.09%82,698
Aug 1, 20241.161.161.101.101.10-3.42%44,974
Jul 31, 20241.131.151.101.141.14-22,811
Jul 30, 20241.161.161.121.141.14-1.72%16,648
Jul 29, 20241.181.231.151.161.16-1.69%30,243
Jul 26, 20241.161.191.151.181.180.43%50,974
Jul 25, 20241.291.291.131.181.18-8.20%83,989
Jul 24, 20241.331.341.261.281.28-4.12%32,864
Jul 23, 20241.301.351.301.341.341.14%51,058
Jul 22, 20241.291.321.271.321.320.38%56,374
Jul 19, 20241.321.321.301.321.32-51,386
Jul 18, 20241.301.321.301.321.321.15%102,303
Jul 17, 20241.291.341.281.301.300.78%166,484
Jul 16, 20241.291.321.251.291.293.20%196,299
Jul 15, 20241.281.281.201.251.254.17%326,646
Jul 12, 20241.151.231.151.201.205.26%309,866
Jul 11, 20241.121.171.111.141.145.56%236,989
Jul 10, 20241.111.131.071.081.08-2.70%61,860
Jul 9, 20241.121.151.091.111.11-58,329
Jul 8, 20241.131.131.101.111.110.91%35,457
Jul 5, 20241.081.101.071.101.100.92%46,947
Jul 3, 20241.091.121.081.091.090.93%16,052
Jul 2, 20241.091.091.081.081.08-21,520