Intrusion Inc (INTZ) Historical Stock Data
1.70 ↑0.02 (1.19%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INTZ is down -3.03% a day on average. There have been 13 days where Intrusion Inc closed green and 17 days where INTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.65 | 1.75 | 178.67K |
| 2024-04-18 | 1.87 | 1.68 | ↓$0.19 (-10.16%) | 1.61 | 1.87 | 325.32K |
| 2024-04-17 | 3.33 | 1.94 | ↓$1.39 (-41.74%) | 1.70 | 3.46 | 4.54M |
| 2024-04-16 | 2.52 | 2.30 | ↓$0.22 (-8.73%) | 2.27 | 2.52 | 41.52K |
| 2024-04-15 | 2.97 | 2.49 | ↓$0.48 (-16.16%) | 2.41 | 3.01 | 127.44K |
| 2024-04-12 | 2.85 | 2.91 | ↑$0.06 (2.11%) | 2.82 | 3.30 | 285.94K |
| 2024-04-11 | 2.64 | 2.73 | ↑$0.09 (3.41%) | 2.61 | 2.75 | 34.19K |
| 2024-04-10 | 2.90 | 2.64 | ↓$0.26 (-8.97%) | 2.61 | 2.91 | 47.22K |
| 2024-04-09 | 2.69 | 2.97 | ↑$0.28 (10.41%) | 2.58 | 3.01 | 99K |
| 2024-04-08 | 3.01 | 2.64 | ↓$0.38 (-12.46%) | 2.60 | 3.07 | 125.39K |
| 2024-04-05 | 3.10 | 2.92 | ↓$0.18 (-5.81%) | 2.86 | 3.19 | 59.08K |
| 2024-04-04 | 3.53 | 3.07 | ↓$0.46 (-13.03%) | 3.03 | 3.59 | 95K |
| 2024-04-03 | 3.84 | 3.42 | ↓$0.42 (-10.94%) | 3.40 | 4.36 | 223.02K |
| 2024-04-02 | 3.00 | 3.79 | ↑$0.79 (26.33%) | 2.92 | 3.89 | 149.41K |
| 2024-04-01 | 3.04 | 2.91 | ↓$0.13 (-4.28%) | 2.84 | 3.14 | 37.99K |
| 2024-03-28 | 2.70 | 3.00 | ↑$0.30 (11.11%) | 2.70 | 3.25 | 134.35K |
| 2024-03-27 | 2.89 | 2.78 | ↓$0.11 (-3.81%) | 2.68 | 2.93 | 80.85K |
| 2024-03-26 | 3.42 | 3.05 | ↓$0.37 (-10.82%) | 2.88 | 3.55 | 123.19K |
| 2024-03-25 | 4.06 | 3.74 | ↓$0.32 (-7.88%) | 3.27 | 4.28 | 106.18K |
| 2024-03-22 | 0.21 | 0.23 | ↑$0.01 (6.51%) | 0.21 | 0.23 | 0.95M |
| 2024-03-21 | 0.19 | 0.21 | ↑$0.02 (11.05%) | 0.19 | 0.21 | 585.53K |
| 2024-03-20 | 0.20 | 0.19 | ↓$0.01 (-6.30%) | 0.18 | 0.20 | 336.48K |
| 2024-03-19 | 0.20 | 0.20 | ↑$0.00 (2.09%) | 0.19 | 0.20 | 509.99K |
| 2024-03-18 | 0.17 | 0.20 | ↑$0.02 (13.27%) | 0.17 | 0.20 | 679.11K |
| 2024-03-15 | 0.20 | 0.17 | ↓$0.03 (-14.92%) | 0.17 | 0.20 | 1.02M |
| 2024-03-14 | 0.21 | 0.20 | ↓$0.01 (-4.39%) | 0.19 | 0.21 | 213.02K |
| 2024-03-13 | 0.20 | 0.20 | ↑$0.00 (0.84%) | 0.19 | 0.20 | 416.92K |
| 2024-03-12 | 0.20 | 0.20 | ↓$0.01 (-3.94%) | 0.19 | 0.20 | 138.11K |
| 2024-03-11 | 0.20 | 0.20 | ↑$0.00 (0.00%) | 0.19 | 0.20 | 200.77K |
| 2024-03-08 | 0.19 | 0.20 | ↑$0.01 (5.18%) | 0.19 | 0.20 | 184.17K |
Create an account or log in to view more rows.
$INTZ I hope I never have to work for anyone again after this
$INTZ has just been halted from trading.
$INTZ what a horse shit show!
$INTZ watch this fly!!!!
$INTZ Market is going to crash hard tomorrow.
$INTZ I already know
tomorrow the bulls going to say "next week" just like every week.
$INTZ Bull trap
$INTZ Up! Up! Up! Up! Up! Up! Up!
$INTZ Fake dip news.
$INTZ buying all the dips.