Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
1.105
-0.035 (-3.07%)
Mar 31, 2025, 1:14 PM EDT - Market open
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.62 | 1.79 | 1.62 | 1.75 | 1.75 | 4.17% | 359,973 |
| Feb 11, 2025 | 1.83 | 1.86 | 1.65 | 1.68 | 1.68 | -8.20% | 712,270 |
| Feb 10, 2025 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | 0.55% | 649,680 |
| Feb 7, 2025 | 1.93 | 2.04 | 1.76 | 1.82 | 1.82 | -3.19% | 1,435,342 |
| Feb 6, 2025 | 1.81 | 2.02 | 1.73 | 1.88 | 1.88 | 9.30% | 1,543,617 |
| Feb 5, 2025 | 1.59 | 1.78 | 1.52 | 1.72 | 1.72 | 8.18% | 1,074,729 |
| Feb 4, 2025 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -5.92% | 581,298 |
| Feb 3, 2025 | 1.54 | 1.76 | 1.50 | 1.69 | 1.69 | -2.31% | 844,878 |
| Jan 31, 2025 | 1.78 | 1.83 | 1.62 | 1.73 | 1.73 | -5.46% | 1,248,124 |
| Jan 30, 2025 | 1.73 | 1.90 | 1.73 | 1.83 | 1.83 | 2.23% | 558,698 |
| Jan 29, 2025 | 1.78 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 607,975 |
| Jan 28, 2025 | 1.75 | 1.89 | 1.53 | 1.87 | 1.87 | 5.65% | 1,454,259 |
| Jan 27, 2025 | 1.82 | 2.01 | 1.77 | 1.77 | 1.77 | -8.29% | 1,622,610 |
| Jan 24, 2025 | 1.95 | 2.10 | 1.90 | 1.93 | 1.93 | -1.03% | 1,504,088 |
| Jan 23, 2025 | 2.15 | 2.16 | 1.93 | 1.95 | 1.95 | -10.55% | 1,998,360 |
| Jan 22, 2025 | 2.17 | 2.22 | 2.05 | 2.18 | 2.18 | -2.68% | 2,160,232 |
| Jan 21, 2025 | 2.35 | 2.43 | 2.18 | 2.24 | 2.24 | -3.03% | 2,514,417 |
| Jan 17, 2025 | 2.70 | 2.70 | 2.27 | 2.31 | 2.31 | -8.33% | 3,080,612 |
| Jan 16, 2025 | 3.01 | 3.41 | 2.41 | 2.52 | 2.52 | -5.62% | 7,594,074 |