Intrusion Inc (INTZ) Historical Stock Data

2.31 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, INTZ is down -2.61% a day on average. There have been 11 days where Intrusion Inc closed green and 19 days where INTZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-17	2.70	2.31	↓$0.39 (-14.44%)	2.27	2.70	3.08M
2025-01-16	3.01	2.52	↓$0.49 (-16.28%)	2.41	3.41	7.57M
2025-01-15	2.34	2.67	↑$0.33 (14.10%)	2.18	2.75	4.12M
2025-01-14	2.26	2.15	↓$0.11 (-4.87%)	1.88	2.62	5.61M
2025-01-13	3.46	2.27	↓$1.19 (-34.39%)	2.15	3.55	13.72M
2025-01-10	2.25	2.90	↑$0.65 (28.89%)	2.01	3.55	40.61M
2025-01-08	2.33	2.00	↓$0.33 (-14.16%)	1.62	2.33	5.90M
2025-01-07	2.90	2.61	↓$0.29 (-10.00%)	2.35	2.94	5.48M
2025-01-06	3.81	3.17	↓$0.64 (-16.80%)	3.04	4.03	8.45M
2025-01-03	3.89	4.20	↑$0.31 (7.97%)	3.75	5.20	13.82M
2025-01-02	4.03	3.78	↓$0.25 (-6.20%)	3.52	4.45	19.47M
2024-12-31	4.58	3.08	↓$1.51 (-32.86%)	2.81	4.95	15.05M
2024-12-30	4.42	5.68	↑$1.26 (28.51%)	4.20	7.34	132.84M
2024-12-27	2.02	2.16	↑$0.14 (6.93%)	1.11	2.35	189.38M
2024-12-26	0.38	0.45	↑$0.07 (18.42%)	0.38	0.61	6.73M
2024-12-24	0.36	0.37	↑$0.01 (2.78%)	0.36	0.38	140.96K
2024-12-23	0.41	0.36	↓$0.05 (-12.53%)	0.35	0.41	377.33K
2024-12-20	0.44	0.40	↓$0.04 (-7.98%)	0.40	0.45	240.04K
2024-12-19	0.44	0.43	↓$0.00 (-0.44%)	0.42	0.45	84.20K
2024-12-18	0.45	0.43	↓$0.02 (-4.75%)	0.43	0.46	146.60K
2024-12-17	0.45	0.45	↑$0.00 (1.02%)	0.44	0.46	125.50K
2024-12-16	0.46	0.45	↓$0.01 (-2.20%)	0.43	0.47	200.75K
2024-12-13	0.48	0.47	↓$0.02 (-3.61%)	0.45	0.49	110.64K
2024-12-12	0.52	0.49	↓$0.03 (-5.15%)	0.47	0.53	191.82K
2024-12-11	0.58	0.52	↓$0.06 (-9.91%)	0.52	0.58	289.17K
2024-12-10	0.58	0.58	↑$0.00 (0.34%)	0.55	0.59	157.38K
2024-12-09	0.59	0.58	↓$0.01 (-1.36%)	0.56	0.59	302.31K
2024-12-06	0.60	0.60	↓$0.00 (-0.10%)	0.58	0.63	2.41M
2024-12-05	0.57	0.60	↑$0.03 (5.26%)	0.56	0.62	210.34K
2024-12-04	0.54	0.57	↑$0.03 (5.57%)	0.53	0.59	294.01K