Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
1.240
-0.020 (-1.59%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.26 | 1.30 | 1.20 | 1.26 | 1.26 | - | 192,195 |
| Apr 24, 2025 | 1.11 | 1.26 | 1.11 | 1.26 | 1.26 | 15.60% | 462,246 |
| Apr 23, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 3.81% | 146,051 |
| Apr 22, 2025 | 1.02 | 1.11 | 1.00 | 1.05 | 1.05 | 6.03% | 431,484 |
| Apr 21, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -4.78% | 211,437 |
| Apr 17, 2025 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 121,195 |
| Apr 16, 2025 | 1.09 | 1.18 | 1.03 | 1.09 | 1.09 | - | 294,591 |
| Apr 15, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 121,355 |
| Apr 14, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 192,613 |
| Apr 11, 2025 | 1.05 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 215,604 |
| Apr 10, 2025 | 1.04 | 1.07 | 0.95 | 1.06 | 1.06 | 1.92% | 174,166 |
| Apr 9, 2025 | 0.92 | 1.08 | 0.87 | 1.04 | 1.04 | 11.83% | 264,800 |
| Apr 8, 2025 | 1.00 | 1.04 | 0.93 | 0.93 | 0.93 | -0.04% | 291,001 |
| Apr 7, 2025 | 0.83 | 0.94 | 0.75 | 0.93 | 0.93 | 1.59% | 431,576 |
| Apr 4, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -8.42% | 376,201 |
| Apr 3, 2025 | 1.10 | 1.12 | 1.00 | 1.00 | 1.00 | -13.04% | 264,552 |
| Apr 2, 2025 | 1.05 | 1.18 | 1.05 | 1.15 | 1.15 | 4.55% | 194,776 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.03 | 1.10 | 1.10 | -1.79% | 317,426 |
| Mar 31, 2025 | 1.10 | 1.13 | 1.01 | 1.12 | 1.12 | -1.75% | 411,399 |
| Mar 28, 2025 | 1.15 | 1.22 | 1.12 | 1.14 | 1.14 | - | 512,533 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -7.32% | 448,496 |
| Mar 26, 2025 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 316,623 |
| Mar 25, 2025 | 1.21 | 1.37 | 1.16 | 1.29 | 1.29 | 7.50% | 870,252 |
| Mar 24, 2025 | 1.15 | 1.24 | 1.14 | 1.20 | 1.20 | 0.84% | 418,635 |
| Mar 21, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -7.75% | 327,554 |
| Mar 20, 2025 | 1.18 | 1.33 | 1.12 | 1.29 | 1.29 | 8.40% | 446,781 |
| Mar 19, 2025 | 1.16 | 1.21 | 1.05 | 1.19 | 1.19 | 0.85% | 1,041,693 |
| Mar 18, 2025 | 1.47 | 1.48 | 1.16 | 1.18 | 1.18 | -23.38% | 919,069 |
| Mar 17, 2025 | 1.11 | 1.55 | 1.11 | 1.54 | 1.54 | 36.28% | 2,208,354 |
| Mar 14, 2025 | 1.14 | 1.16 | 1.02 | 1.13 | 1.13 | -0.88% | 599,659 |
| Mar 13, 2025 | 0.96 | 1.30 | 0.94 | 1.14 | 1.14 | 16.50% | 1,145,988 |
| Mar 12, 2025 | 0.99 | 1.03 | 0.92 | 0.98 | 0.98 | -1.11% | 244,288 |
| Mar 11, 2025 | 0.94 | 1.03 | 0.87 | 0.99 | 0.99 | 5.27% | 299,456 |
| Mar 10, 2025 | 1.05 | 1.06 | 0.90 | 0.94 | 0.94 | -11.32% | 417,462 |
| Mar 7, 2025 | 0.99 | 1.19 | 0.95 | 1.06 | 1.06 | 7.07% | 721,869 |
| Mar 6, 2025 | 0.99 | 1.02 | 0.94 | 0.99 | 0.99 | 0.02% | 289,488 |
| Mar 5, 2025 | 0.96 | 1.03 | 0.90 | 0.99 | 0.99 | 12.49% | 774,628 |
| Mar 4, 2025 | 0.72 | 0.89 | 0.71 | 0.88 | 0.88 | 13.51% | 920,056 |
| Mar 3, 2025 | 0.89 | 0.90 | 0.71 | 0.78 | 0.78 | -8.80% | 1,284,497 |
| Feb 28, 2025 | 1.04 | 1.05 | 0.83 | 0.85 | 0.85 | -21.30% | 1,345,435 |
| Feb 27, 2025 | 1.20 | 1.21 | 1.07 | 1.08 | 1.08 | -9.24% | 671,956 |
| Feb 26, 2025 | 1.08 | 1.25 | 1.08 | 1.19 | 1.19 | 11.21% | 664,836 |
| Feb 25, 2025 | 1.15 | 1.19 | 1.03 | 1.07 | 1.07 | -9.32% | 485,224 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -4.07% | 598,538 |
| Feb 21, 2025 | 1.30 | 1.34 | 1.21 | 1.23 | 1.23 | -5.38% | 594,855 |
| Feb 20, 2025 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | -6.47% | 722,208 |
| Feb 19, 2025 | 1.51 | 1.53 | 1.36 | 1.39 | 1.39 | -7.95% | 756,317 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.47 | 1.51 | 1.51 | -9.04% | 1,102,683 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -2.35% | 549,924 |
| Feb 13, 2025 | 1.67 | 1.78 | 1.65 | 1.70 | 1.70 | -2.86% | 490,638 |