Intrusion Inc (INTZ) Historical Stock Data

1.46 ↑0.02 (1.39%)

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

Historical Data

In the past 30 trading days, INTZ is up 0.37% a day on average. There have been 15 days where Intrusion Inc closed green and 15 days where INTZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.46	1.46	↑$0.00 (0.00%)	1.44	1.48	35.47K
2025-12-11	1.44	1.44	↑$0.00 (0.00%)	1.40	1.48	52.76K
2025-12-10	1.46	1.47	↑$0.01 (0.68%)	1.43	1.55	126.52K
2025-12-09	1.47	1.45	↓$0.02 (-1.36%)	1.45	1.53	86.84K
2025-12-08	1.49	1.50	↑$0.01 (0.67%)	1.49	1.55	62.66K
2025-12-05	1.50	1.49	↓$0.01 (-0.67%)	1.47	1.56	69.16K
2025-12-04	1.37	1.54	↑$0.17 (12.41%)	1.36	1.54	139.42K
2025-12-03	1.35	1.41	↑$0.06 (4.44%)	1.32	1.44	94.18K
2025-12-02	1.35	1.34	↓$0.01 (-0.74%)	1.33	1.40	53.85K
2025-12-01	1.40	1.35	↓$0.05 (-3.57%)	1.32	1.40	58.48K
2025-11-28	1.39	1.42	↑$0.03 (2.16%)	1.39	1.47	31.76K
2025-11-26	1.37	1.38	↑$0.01 (0.73%)	1.37	1.45	46.78K
2025-11-25	1.39	1.38	↓$0.01 (-0.72%)	1.35	1.39	44.45K
2025-11-24	1.27	1.40	↑$0.13 (10.24%)	1.27	1.41	87.98K
2025-11-21	1.29	1.28	↓$0.01 (-0.78%)	1.20	1.32	217.38K
2025-11-20	1.40	1.29	↓$0.11 (-7.86%)	1.28	1.45	124.73K
2025-11-19	1.45	1.37	↓$0.08 (-5.52%)	1.34	1.45	67.07K
2025-11-18	1.36	1.45	↑$0.09 (6.62%)	1.32	1.45	90.37K
2025-11-17	1.41	1.36	↓$0.05 (-3.55%)	1.33	1.44	167.77K
2025-11-14	1.33	1.44	↑$0.11 (8.27%)	1.30	1.46	152.29K
2025-11-13	1.60	1.40	↓$0.20 (-12.50%)	1.40	1.62	324.93K
2025-11-12	1.68	1.61	↓$0.07 (-4.17%)	1.61	1.71	246.34K
2025-11-11	1.78	1.75	↓$0.03 (-1.69%)	1.70	1.78	109.90K
2025-11-10	1.72	1.79	↑$0.07 (4.07%)	1.70	1.80	178.99K
2025-11-07	1.66	1.67	↑$0.01 (0.60%)	1.60	1.72	269.13K
2025-11-06	1.75	1.72	↓$0.03 (-1.71%)	1.68	1.78	278.40K
2025-11-05	1.75	1.77	↑$0.02 (1.14%)	1.75	1.83	96.44K
2025-11-04	1.80	1.78	↓$0.02 (-1.11%)	1.73	1.85	285.89K
2025-11-03	1.86	1.85	↓$0.01 (-0.54%)	1.80	1.91	119.67K
2025-10-31	1.77	1.87	↑$0.10 (5.65%)	1.77	1.89	157.04K