Intrusion Inc (INTZ) Historical Stock Data

1.09 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, INTZ is up 2.13% 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
2025-04-16	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
2025-03-19	1.16	1.19	↑$0.03 (2.59%)	1.05	1.21	1.04M
2025-03-18	1.47	1.18	↓$0.29 (-19.73%)	1.16	1.48	0.92M
2025-03-17	1.11	1.54	↑$0.43 (38.74%)	1.11	1.55	2.21M
2025-03-14	1.14	1.13	↓$0.01 (-0.88%)	1.02	1.16	595.50K
2025-03-13	0.96	1.14	↑$0.18 (18.75%)	0.94	1.30	1.15M
2025-03-12	0.99	0.98	↓$0.01 (-1.12%)	0.92	1.03	244.29K
2025-03-11	0.94	0.99	↑$0.05 (5.27%)	0.87	1.03	298.45K
2025-03-10	1.05	0.94	↓$0.11 (-10.55%)	0.90	1.06	422.70K
2025-03-07	0.99	1.06	↑$0.07 (7.07%)	0.95	1.19	721.44K
2025-03-06	0.99	0.99	↑$0.00 (0.00%)	0.94	1.02	287.39K