Intrusion Inc (INTZ) Historical Stock Data

0.62 ↓0.00 (-0.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INTZ is down -0.97% a day on average. There have been 13 days where Intrusion Inc closed green and 17 days where INTZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.61	0.62	↑$0.01 (1.74%)	0.61	0.63	77.94K
2024-11-21	0.62	0.62	↑$0.00 (0.11%)	0.61	0.63	47.97K
2024-11-20	0.62	0.63	↑$0.01 (1.42%)	0.61	0.64	80.14K
2024-11-19	0.61	0.63	↑$0.02 (2.65%)	0.61	0.63	49.98K
2024-11-18	0.67	0.63	↓$0.05 (-6.83%)	0.60	0.69	209.37K
2024-11-15	0.72	0.67	↓$0.04 (-6.21%)	0.67	0.72	93.72K
2024-11-14	0.69	0.71	↑$0.02 (3.20%)	0.68	0.71	65.09K
2024-11-13	0.80	0.70	↓$0.10 (-12.52%)	0.68	0.82	260.69K
2024-11-12	0.79	0.83	↑$0.04 (4.56%)	0.77	0.90	479.31K
2024-11-11	0.68	0.74	↑$0.06 (8.12%)	0.68	0.78	447.93K
2024-11-08	0.68	0.69	↑$0.01 (1.44%)	0.67	0.71	138.90K
2024-11-07	0.69	0.68	↓$0.00 (-0.71%)	0.66	0.69	36.56K
2024-11-06	0.69	0.69	↓$0.00 (-0.03%)	0.66	0.69	82.35K
2024-11-05	0.72	0.69	↓$0.03 (-3.88%)	0.69	0.73	41.71K
2024-11-04	0.74	0.72	↓$0.02 (-2.72%)	0.71	0.77	54.06K
2024-11-01	0.76	0.74	↓$0.02 (-2.62%)	0.73	0.77	24.93K
2024-10-31	0.79	0.78	↓$0.01 (-1.86%)	0.76	0.80	18.32K
2024-10-30	0.80	0.78	↓$0.02 (-2.36%)	0.76	0.80	26.60K
2024-10-29	0.80	0.80	↓$0.00 (-0.32%)	0.76	0.80	39.34K
2024-10-28	0.77	0.79	↑$0.02 (3.06%)	0.73	0.80	99.76K
2024-10-25	0.73	0.74	↑$0.01 (1.34%)	0.71	0.77	88.29K
2024-10-24	0.73	0.73	↑$0.00 (0.36%)	0.71	0.74	107.99K
2024-10-23	0.78	0.74	↓$0.04 (-4.78%)	0.69	0.82	258.57K
2024-10-22	0.80	0.79	↓$0.01 (-1.51%)	0.76	0.82	145.96K
2024-10-21	0.79	0.80	↑$0.01 (1.27%)	0.77	0.86	367.18K
2024-10-18	0.67	0.74	↑$0.07 (10.16%)	0.67	0.74	462.23K
2024-10-17	0.70	0.67	↓$0.03 (-5.00%)	0.65	0.70	134.55K
2024-10-16	0.70	0.69	↓$0.01 (-1.43%)	0.69	0.71	122.70K
2024-10-15	0.78	0.70	↓$0.08 (-9.73%)	0.69	0.81	144.74K
2024-10-14	0.84	0.79	↓$0.05 (-6.07%)	0.77	0.85	92.13K