Intrusion Inc. (INTZ) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.85

north_east

$0.04 (2.21%)

Day's range

$1.77

$1.87

5 DAY PERFORMANCE

+31.21%

1 MONTH PERFORMANCE

+10.78%

3 MONTH PERFORMANCE

+11.45%

6 MONTH PERFORMANCE

-13.55%

YEAR-TO-DATE PERFORMANCE

-39.94%

1 YEAR PERFORMANCE

+208.59%

Intrusion Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.49	$1.50 (0.67%)	$1.55	$1.49	62.30 K	$30.06 M
12/05/2025	$1.50	$1.49 (-0.67%)	$1.56	$1.47	69.16 K	$29.76 M
12/04/2025	$1.37	$1.54 (12.41%)	$1.54	$1.36	139.43 K	$30.76 M
12/03/2025	$1.35	$1.41 (4.44%)	$1.44	$1.32	94.18 K	$28.16 M
12/02/2025	$1.35	$1.34 (-0.74%)	$1.40	$1.33	53.85 K	$26.77 M
12/01/2025	$1.40	$1.35 (-3.57%)	$1.40	$1.32	58.50 K	$26.97 M
11/28/2025	$1.39	$1.42 (2.16%)	$1.47	$1.39	31.80 K	$28.36 M
11/26/2025	$1.37	$1.38 (0.73%)	$1.45	$1.37	47.30 K	$27.57 M
11/25/2025	$1.39	$1.38 (-0.72%)	$1.39	$1.35	44.50 K	$27.57 M
11/24/2025	$1.27	$1.40 (10.24%)	$1.41	$1.27	88.08 K	$27.97 M
11/21/2025	$1.29	$1.28 (-0.78%)	$1.32	$1.20	217.40 K	$25.57 M
11/20/2025	$1.40	$1.29 (-7.86%)	$1.45	$1.28	124.73 K	$25.77 M
11/19/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.34	67.10 K	$27.37 M
11/18/2025	$1.36	$1.45 (6.62%)	$1.45	$1.32	90.40 K	$28.96 M
11/17/2025	$1.41	$1.36 (-3.55%)	$1.44	$1.33	167.80 K	$27.17 M
11/14/2025	$1.33	$1.44 (8.27%)	$1.46	$1.30	152.29 K	$28.76 M
11/13/2025	$1.60	$1.40 (-12.5%)	$1.62	$1.40	324.93 K	$27.97 M
11/12/2025	$1.68	$1.61 (-4.17%)	$1.71	$1.61	246.34 K	$32.16 M
11/11/2025	$1.78	$1.75 (-1.69%)	$1.78	$1.70	109.91 K	$34.96 M
11/10/2025	$1.72	$1.79 (4.07%)	$1.80	$1.70	178.99 K	$35.76 M
11/07/2025	$1.66	$1.67 (0.6%)	$1.72	$1.60	269.23 K	$33.22 M
11/06/2025	$1.75	$1.72 (-1.71%)	$1.78	$1.68	278.90 K	$34.22 M
11/05/2025	$1.75	$1.77 (1.14%)	$1.83	$1.75	96.55 K	$35.21 M
11/04/2025	$1.80	$1.78 (-1.11%)	$1.85	$1.73	285.93 K	$35.41 M
11/03/2025	$1.86	$1.85 (-0.54%)	$1.91	$1.80	119.68 K	$36.81 M
10/31/2025	$1.77	$1.87 (5.65%)	$1.89	$1.77	157.04 K	$37.20 M
10/30/2025	$1.81	$1.77 (-2.21%)	$1.82	$1.75	164.04 K	$35.21 M
10/29/2025	$1.91	$1.82 (-4.71%)	$1.93	$1.82	100.50 K	$36.21 M
10/28/2025	$1.90	$1.91 (0.53%)	$2.00	$1.90	211.24 K	$38.00 M
10/27/2025	$1.94	$1.90 (-2.06%)	$1.94	$1.81	250.52 K	$37.80 M
10/24/2025	$1.85	$1.89 (2.16%)	$1.94	$1.84	178.48 K	$37.60 M
10/23/2025	$1.76	$1.81 (2.84%)	$1.85	$1.72	183.60 K	$36.01 M
10/22/2025	$1.92	$1.78 (-7.29%)	$1.92	$1.75	259.75 K	$35.41 M
10/21/2025	$1.98	$1.93 (-2.53%)	$1.99	$1.88	221.84 K	$38.40 M
10/20/2025	$1.95	$1.98 (1.54%)	$1.99	$1.87	304.21 K	$39.39 M
10/17/2025	$1.95	$1.84 (-5.64%)	$1.96	$1.80	298.51 K	$36.61 M
10/16/2025	$2.17	$2.00 (-7.83%)	$2.27	$1.95	866.32 K	$39.79 M
10/15/2025	$1.95	$2.06 (5.64%)	$2.10	$1.91	675.90 K	$40.98 M
10/14/2025	$1.80	$1.86 (3.33%)	$1.90	$1.73	365.22 K	$37.00 M
10/13/2025	$1.73	$1.77 (2.31%)	$1.81	$1.70	178.93 K	$35.21 M
10/10/2025	$1.83	$1.74 (-4.92%)	$1.86	$1.73	314.13 K	$34.62 M
10/09/2025	$1.75	$1.77 (1.14%)	$1.81	$1.73	171.53 K	$35.21 M
10/08/2025	$1.76	$1.74 (-1.14%)	$1.81	$1.70	203.57 K	$34.62 M
10/07/2025	$1.83	$1.78 (-2.73%)	$1.96	$1.76	441.00 K	$35.41 M
10/06/2025	$1.84	$1.82 (-1.09%)	$1.85	$1.80	219.90 K	$36.21 M
10/03/2025	$1.82	$1.85 (1.65%)	$1.87	$1.77	220.18 K	$36.81 M
10/02/2025	$1.70	$1.81 (6.47%)	$1.83	$1.70	165.47 K	$36.01 M
10/01/2025	$1.62	$1.66 (2.47%)	$1.67	$1.60	168.74 K	$33.03 M
09/30/2025	$1.71	$1.60 (-6.43%)	$1.71	$1.58	419.90 K	$31.83 M
09/29/2025	$1.73	$1.75 (1.16%)	$1.78	$1.70	140.50 K	$34.82 M
09/26/2025	$1.76	$1.72 (-2.27%)	$1.78	$1.71	111.64 K	$34.22 M
09/25/2025	$1.79	$1.72 (-3.91%)	$1.79	$1.64	340.10 K	$34.22 M
09/24/2025	$1.95	$1.81 (-7.18%)	$1.96	$1.78	262.70 K	$36.01 M
09/23/2025	$1.89	$1.89 (0%)	$2.00	$1.87	337.50 K	$37.60 M
09/22/2025	$1.95	$1.95 (0%)	$1.97	$1.89	287.12 K	$38.80 M
09/19/2025	$1.78	$1.95 (9.55%)	$1.95	$1.76	437.82 K	$38.80 M
09/18/2025	$1.75	$1.78 (1.71%)	$1.79	$1.70	246.03 K	$35.41 M
09/17/2025	$1.68	$1.71 (1.79%)	$1.82	$1.68	235.64 K	$34.02 M
09/16/2025	$1.74	$1.69 (-2.87%)	$1.75	$1.65	215.20 K	$33.62 M
09/15/2025	$1.72	$1.73 (0.58%)	$1.75	$1.70	133.70 K	$34.42 M
09/12/2025	$1.65	$1.69 (2.42%)	$1.74	$1.65	102.82 K	$33.62 M
09/11/2025	$1.65	$1.66 (0.61%)	$1.70	$1.64	109.70 K	$33.03 M
09/10/2025	$1.70	$1.67 (-1.76%)	$1.73	$1.66	138.82 K	$33.22 M
09/09/2025	$1.63	$1.72 (5.52%)	$1.75	$1.63	186.32 K	$34.22 M
09/08/2025	$1.63	$1.66 (1.84%)	$1.70	$1.61	131.00 K	$33.03 M