Intrusion Inc (INTZ) Historical Stock Data

1.62 ↓0.23 (-12.43%)
As of May 3, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, INTZ is down -3.65% a day on average. There have been 11 days where Intrusion Inc closed green and 19 days where INTZ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-031.851.62↓$0.23 (-12.43%)1.521.88255.13K
2024-05-021.771.85↑$0.08 (4.52%)1.761.86211.53K
2024-05-011.781.71↓$0.07 (-3.93%)1.671.79110.49K
2024-04-301.891.74↓$0.15 (-7.94%)1.682.011.01M
2024-04-292.001.89↓$0.11 (-5.50%)1.832.00148.83K
2024-04-262.031.98↓$0.05 (-2.46%)1.932.05190.52K
2024-04-251.871.92↑$0.05 (2.67%)1.821.99524.30K
2024-04-241.811.79↓$0.02 (-1.10%)1.731.88128.10K
2024-04-231.631.79↑$0.16 (9.82%)1.551.87157.39K
2024-04-221.591.60↑$0.01 (0.63%)1.521.65186.42K
2024-04-191.681.70↑$0.02 (1.19%)1.651.75178.67K
2024-04-181.871.68↓$0.19 (-10.16%)1.611.87325.32K
2024-04-173.331.94↓$1.39 (-41.74%)1.703.464.54M
2024-04-162.522.30↓$0.22 (-8.73%)2.272.5241.52K
2024-04-152.972.49↓$0.48 (-16.16%)2.413.01127.44K
2024-04-122.852.91↑$0.06 (2.11%)2.823.30285.94K
2024-04-112.642.73↑$0.09 (3.41%)2.612.7534.19K
2024-04-102.902.64↓$0.26 (-8.97%)2.612.9147.22K
2024-04-092.692.97↑$0.28 (10.41%)2.583.0199K
2024-04-083.012.64↓$0.38 (-12.46%)2.603.07125.39K
2024-04-053.102.92↓$0.18 (-5.81%)2.863.1959.08K
2024-04-043.533.07↓$0.46 (-13.03%)3.033.5995K
2024-04-033.843.42↓$0.42 (-10.94%)3.404.36223.02K
2024-04-023.003.79↑$0.79 (26.33%)2.923.89149.41K
2024-04-013.042.91↓$0.13 (-4.28%)2.843.1437.99K
2024-03-282.703.00↑$0.30 (11.11%)2.703.25134.35K
2024-03-272.892.78↓$0.11 (-3.81%)2.682.9380.85K
2024-03-263.423.05↓$0.37 (-10.82%)2.883.55123.19K
2024-03-254.063.74↓$0.32 (-7.88%)3.274.28106.18K
2024-03-220.210.23↑$0.01 (6.51%)0.210.230.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$INTZ I hope I never have to work for anyone again after this

0 Like Report
im_drank

$INTZ Market is going to crash hard tomorrow.

0 Like Report
turkeyday33

$INTZ I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
delaina

$INTZ buying all the dips.

0 Like Report