Intrusion Inc. INTZ
NASDAQ · United States · Technology Services
$0.7190+0.01 (+1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.72 | +1.41% | $0.71 | $0.73 | $0.70 | 73.30K |
| 2026-10-01 | $0.71 | -1.39% | $0.72 | $0.72 | $0.71 | 19.90K |
| 2026-09-30 | $0.72 | -1.37% | $0.71 | $0.77 | $0.70 | 74.80K |
| 2026-09-29 | $0.73 | +8.96% | $0.66 | $0.76 | $0.66 | 114.90K |
| 2026-09-28 | $0.67 | -5.63% | $0.71 | $0.72 | $0.67 | 80.70K |
| 2026-09-25 | $0.71 | -2.74% | $0.72 | $0.75 | $0.70 | 34.70K |
| 2026-09-24 | $0.73 | -3.95% | $0.76 | $0.76 | $0.72 | 36.10K |
| 2026-09-23 | $0.76 | +1.33% | $0.76 | $0.80 | $0.72 | 65.80K |
| 2026-09-22 | $0.75 | 0.00% | $0.76 | $0.79 | $0.70 | 146.40K |
| 2026-09-21 | $0.75 | +22.95% | $0.70 | $0.80 | $0.68 | 313.00K |
| 2026-09-18 | $0.61 | -19.74% | $0.75 | $0.80 | $0.61 | 322.90K |
| 2026-09-17 | $0.76 | -1.30% | $0.74 | $0.78 | $0.73 | 65.20K |
| 2026-09-16 | $0.77 | -3.75% | $0.78 | $0.80 | $0.75 | 42.70K |
| 2026-09-15 | $0.80 | -10.11% | $0.86 | $0.86 | $0.80 | 46.20K |
| 2026-09-14 | $0.89 | +4.71% | $0.82 | $0.94 | $0.81 | 126.20K |
| 2026-09-11 | $0.85 | +3.66% | $0.80 | $0.85 | $0.79 | 59.40K |
| 2026-09-10 | $0.82 | -2.38% | $0.83 | $0.83 | $0.80 | 61.90K |
| 2026-09-09 | $0.84 | -1.18% | $0.83 | $0.85 | $0.80 | 95.40K |
| 2026-09-08 | $0.85 | +8.97% | $0.78 | $0.85 | $0.75 | 176.80K |
| 2026-09-04 | $0.78 | -6.02% | $0.81 | $0.81 | $0.76 | 126.20K |
| 2026-09-03 | $0.83 | -3.49% | $0.83 | $0.87 | $0.80 | 218.00K |
| 2026-09-02 | $0.86 | 0.00% | $0.83 | $0.88 | $0.82 | 131.50K |
| 2026-09-01 | $0.86 | -4.44% | $0.90 | $0.90 | $0.80 | 176.70K |
| 2026-08-31 | $0.90 | +13.92% | $0.78 | $0.93 | $0.75 | 588.80K |
| 2026-08-28 | $0.79 | -2.47% | $0.82 | $0.88 | $0.76 | 835.10K |
| 2026-08-27 | $0.81 | +17.39% | $0.72 | $0.85 | $0.69 | 1.20M |
| 2026-08-26 | $0.69 | +15.00% | $0.61 | $0.70 | $0.60 | 216.90K |
| 2026-08-25 | $0.60 | -3.23% | $0.62 | $0.65 | $0.59 | 329.60K |
| 2026-08-24 | $0.62 | -3.12% | $0.65 | $0.66 | $0.62 | 182.00K |
| 2026-08-21 | $0.64 | 0.00% | $0.63 | $0.65 | $0.63 | 186.40K |
| 2026-08-20 | $0.64 | +1.59% | $0.66 | $0.66 | $0.63 | 123.20K |
| 2026-08-19 | $0.63 | 0.00% | $0.63 | $0.67 | $0.62 | 74.40K |
| 2026-08-18 | $0.63 | -3.08% | $0.64 | $0.67 | $0.63 | 134.40K |
| 2026-08-17 | $0.65 | -2.99% | $0.67 | $0.68 | $0.64 | 198.00K |
| 2026-08-14 | $0.67 | 0.00% | $0.66 | $0.68 | $0.66 | 147.10K |
| 2026-08-13 | $0.67 | +1.52% | $0.66 | $0.68 | $0.66 | 310.00K |
| 2026-08-12 | $0.66 | -19.51% | $0.70 | $0.71 | $0.65 | 443.70K |
| 2026-08-11 | $0.82 | +7.89% | $0.72 | $0.82 | $0.72 | 305.90K |
| 2026-08-10 | $0.76 | 0.00% | $0.75 | $0.76 | $0.71 | 194.90K |
| 2026-08-07 | $0.76 | 0.00% | $0.75 | $0.77 | $0.75 | 201.70K |
| 2026-08-06 | $0.76 | -1.30% | $0.76 | $0.79 | $0.75 | 93.60K |
| 2026-08-05 | $0.77 | 0.00% | $0.77 | $0.80 | $0.76 | 89.80K |
| 2026-08-04 | $0.77 | 0.00% | $0.76 | $0.78 | $0.76 | 202.10K |
| 2026-08-03 | $0.77 | 0.00% | $0.76 | $0.80 | $0.75 | 167.50K |
| 2026-07-31 | $0.77 | -2.53% | $0.78 | $0.79 | $0.75 | 252.60K |
| 2026-07-30 | $0.79 | +3.95% | $0.73 | $0.79 | $0.73 | 288.10K |
| 2026-07-29 | $0.76 | -2.56% | $0.78 | $0.78 | $0.73 | 160.50K |
| 2026-07-28 | $0.78 | +4.00% | $0.74 | $0.78 | $0.72 | 270.20K |
| 2026-07-27 | $0.75 | 0.00% | $0.75 | $0.77 | $0.74 | 364.90K |
| 2026-07-24 | $0.75 | 0.00% | $0.77 | $0.77 | $0.74 | 225.90K |
| 2026-07-23 | $0.75 | -7.41% | $0.82 | $0.82 | $0.74 | 165.70K |
| 2026-07-22 | $0.81 | -5.81% | $0.86 | $0.88 | $0.80 | 317.10K |
| 2026-07-21 | $0.86 | -6.52% | $0.87 | $0.90 | $0.85 | 147.90K |
| 2026-07-20 | $0.92 | 0.00% | $0.91 | $0.92 | $0.85 | 151.20K |
| 2026-07-17 | $0.92 | +1.10% | $0.91 | $0.92 | $0.91 | 291.90K |
| 2026-07-16 | $0.91 | 0.00% | $0.91 | $0.92 | $0.88 | 130.80K |
| 2026-07-15 | $0.91 | -2.15% | $0.91 | $0.98 | $0.87 | 382.10K |
| 2026-07-14 | $0.93 | -8.82% | $0.98 | $1.03 | $0.91 | 458.40K |
| 2026-07-13 | $1.02 | +8.51% | $0.94 | $1.07 | $0.86 | 1.31M |
| 2026-07-10 | $0.94 | +8.05% | $0.87 | $0.94 | $0.85 | 586.30K |
| 2026-07-09 | $0.87 | -3.33% | $0.90 | $0.91 | $0.84 | 621.30K |
| 2026-07-08 | $0.90 | +3.45% | $0.87 | $0.93 | $0.85 | 736.60K |
| 2026-07-07 | $0.87 | +7.41% | $0.80 | $0.93 | $0.80 | 1.05M |
| 2026-07-06 | $0.81 | +1.25% | $0.77 | $0.85 | $0.76 | 565.50K |
| 2026-07-02 | $0.80 | -2.44% | $0.76 | $0.85 | $0.73 | 1.45M |
| 2026-07-01 | $0.82 | -11.83% | $0.90 | $0.90 | $0.70 | 4.12M |
| 2026-06-30 | $0.93 | +36.76% | $0.92 | $1.08 | $0.85 | 106.06M |
| 2026-06-29 | $0.68 | +3.03% | $0.68 | $0.70 | $0.67 | 37.20K |
| 2026-06-26 | $0.66 | -4.35% | $0.68 | $0.71 | $0.66 | 74.40K |
| 2026-06-25 | $0.69 | +1.47% | $0.69 | $0.73 | $0.68 | 161.60K |
| 2026-06-24 | $0.68 | -4.23% | $0.71 | $0.72 | $0.68 | 153.10K |
| 2026-06-23 | $0.71 | 0.00% | $0.71 | $0.73 | $0.70 | 66.60K |
| 2026-06-22 | $0.71 | +1.43% | $0.72 | $0.74 | $0.71 | 91.80K |
| 2026-06-18 | $0.70 | -13.58% | $0.82 | $0.82 | $0.70 | 287.90K |
| 2026-06-17 | $0.81 | +6.58% | $0.77 | $0.83 | $0.77 | 70.20K |
| 2026-06-16 | $0.76 | -9.52% | $0.82 | $0.82 | $0.76 | 152.60K |
| 2026-06-15 | $0.84 | +12.00% | $0.80 | $0.87 | $0.80 | 209.40K |
| 2026-06-12 | $0.75 | +2.74% | $0.71 | $0.81 | $0.71 | 158.60K |
| 2026-06-11 | $0.73 | 0.00% | $0.73 | $0.75 | $0.71 | 50.50K |
| 2026-06-10 | $0.73 | +5.80% | $0.69 | $0.75 | $0.68 | 136.40K |
| 2026-06-09 | $0.69 | -5.48% | $0.73 | $0.77 | $0.69 | 153.30K |
| 2026-06-08 | $0.73 | -5.19% | $0.77 | $0.78 | $0.72 | 84.10K |
| 2026-06-05 | $0.77 | -2.53% | $0.78 | $0.78 | $0.72 | 242.50K |
| 2026-06-04 | $0.79 | 0.00% | $0.77 | $0.81 | $0.76 | 100.20K |
| 2026-06-03 | $0.79 | -5.95% | $0.84 | $0.85 | $0.76 | 163.20K |
| 2026-06-02 | $0.84 | +7.69% | $0.79 | $0.90 | $0.78 | 460.90K |
| 2026-06-01 | $0.78 | -6.02% | $0.81 | $0.83 | $0.76 | 154.70K |
| 2026-05-29 | $0.83 | +2.47% | $0.80 | $0.83 | $0.79 | 117.70K |
| 2026-05-28 | $0.81 | +2.53% | $0.79 | $0.83 | $0.78 | 81.10K |
| 2026-05-27 | $0.79 | -7.06% | $0.84 | $0.85 | $0.79 | 76.30K |