Intrusion Inc (INTZ) Historical Stock Data
Historical Data
In the past 30 trading days, INTZ is up 1.15% a day on average. There have been 17 days where Intrusion Inc closed green and 13 days where INTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.22 | 1.32 | 284.19K |
| 2025-04-30 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.13 | 1.28 | 371.07K |
| 2025-04-29 | 1.36 | 1.25 | ↓$0.11 (-8.09%) | 1.23 | 1.42 | 367.79K |
| 2025-04-28 | 1.22 | 1.36 | ↑$0.14 (11.48%) | 1.21 | 1.37 | 404.70K |
| 2025-04-25 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.20 | 1.30 | 192.19K |
| 2025-04-24 | 1.11 | 1.26 | ↑$0.15 (13.51%) | 1.11 | 1.26 | 453.97K |
| 2025-04-23 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.12 | 146.05K |
| 2025-04-22 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.11 | 431.40K |
| 2025-04-21 | 1.04 | 0.99 | ↓$0.05 (-4.78%) | 0.95 | 1.04 | 211.44K |
| 2025-04-17 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.04 | 1.12 | 121.20K |
| 2025-04-16 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.03 | 1.18 | 294.59K |
| 2025-04-15 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.09 | 1.12 | 121.19K |
| 2025-04-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.11 | 192.61K |
| 2025-04-11 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.01 | 1.11 | 215.60K |
| 2025-04-10 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 0.95 | 1.07 | 174.17K |
| 2025-04-09 | 0.92 | 1.04 | ↑$0.12 (13.04%) | 0.87 | 1.08 | 264.80K |
| 2025-04-08 | 1.00 | 0.93 | ↓$0.07 (-7.00%) | 0.93 | 1.04 | 291K |
| 2025-04-07 | 0.83 | 0.93 | ↑$0.11 (12.78%) | 0.75 | 0.94 | 431.57K |
| 2025-04-04 | 0.95 | 0.92 | ↓$0.03 (-3.60%) | 0.90 | 0.98 | 375.38K |
| 2025-04-03 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 1.00 | 1.12 | 264.54K |
| 2025-04-02 | 1.05 | 1.15 | ↑$0.10 (9.52%) | 1.05 | 1.18 | 192.64K |
| 2025-04-01 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.03 | 1.13 | 307K |
| 2025-03-31 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.01 | 1.13 | 411.40K |
| 2025-03-28 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.22 | 512.53K |
| 2025-03-27 | 1.24 | 1.14 | ↓$0.10 (-8.06%) | 1.12 | 1.24 | 448.50K |
| 2025-03-26 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.20 | 1.29 | 316.05K |
| 2025-03-25 | 1.21 | 1.29 | ↑$0.08 (6.61%) | 1.16 | 1.37 | 870.25K |
| 2025-03-24 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.14 | 1.24 | 418.63K |
| 2025-03-21 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.27 | 327.46K |
| 2025-03-20 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.12 | 1.33 | 446.43K |
Create an account or log in to view more rows.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.
$INTZ has just been halted from trading due to volatility.