Skip to main content
Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
0.660
-0.029 (-4.14%)
At close: Jun 26, 2026, 4:00 PM EDT
0.685
+0.025 (3.77%)
After-hours: Jun 26, 2026, 5:51 PM EDT

Intrusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.680.710.660.660.66-4.14%74,363
Jun 25, 20260.690.730.680.690.691.12%161,562
Jun 24, 20260.710.720.680.680.68-4.08%151,159
Jun 23, 20260.710.730.700.710.71-0.15%63,869
Jun 22, 20260.720.740.710.710.711.27%91,037
Jun 18, 20260.820.820.700.700.70-13.32%284,487
Jun 17, 20260.770.830.770.810.816.27%69,545
Jun 16, 20260.820.820.760.760.76-9.25%151,900
Jun 15, 20260.800.870.800.840.8412.00%209,095
Jun 12, 20260.710.810.710.750.752.57%158,540
Jun 11, 20260.730.750.710.730.730.14%50,486
Jun 10, 20260.690.750.680.730.735.22%136,403
Jun 9, 20260.730.770.690.690.69-4.96%149,658
Jun 8, 20260.770.780.720.730.73-5.17%82,188
Jun 5, 20260.780.780.720.770.77-2.99%238,838
Jun 4, 20260.770.810.760.790.790.72%98,046
Jun 3, 20260.840.850.760.790.79-6.73%162,205
Jun 2, 20260.790.900.780.840.848.96%452,517
Jun 1, 20260.810.830.760.780.78-6.58%150,922
May 29, 20260.800.830.790.830.832.33%116,285
May 28, 20260.790.830.780.810.812.66%80,919
May 27, 20260.840.850.790.790.79-6.66%74,293
May 26, 20260.820.860.810.850.854.51%54,406
May 22, 20260.790.820.750.810.812.27%96,557
May 21, 20260.740.800.730.790.797.17%237,499
May 20, 20260.720.760.720.740.741.92%45,229
May 19, 20260.700.750.690.730.730.69%109,367
May 18, 20260.740.740.720.720.72-2.64%98,080
May 15, 20260.720.740.710.740.74-4.96%127,246
May 14, 20260.750.800.740.780.781.99%293,447
May 13, 20260.730.780.730.760.762.68%310,908
May 12, 20260.750.770.740.740.74-1.30%43,525
May 11, 20260.770.800.740.750.75-2.26%101,374
May 8, 20260.810.810.770.770.77-3.75%68,672
May 7, 20260.790.830.780.800.801.29%104,224
May 6, 20260.770.800.740.790.796.76%123,646
May 5, 20260.760.790.730.740.74-3.97%135,314
May 4, 20260.790.810.730.770.77-2.38%152,192
May 1, 20260.810.820.790.790.79-0.74%43,369
Apr 30, 20260.770.830.770.800.803.89%112,852
Apr 29, 20260.790.800.760.770.77-1.87%126,014
Apr 28, 20260.810.840.780.780.78-3.95%101,963
Apr 27, 20260.820.850.810.810.81-3.31%97,439
Apr 24, 20260.840.860.820.840.844.57%87,572
Apr 23, 20260.870.890.800.800.80-6.87%128,338
Apr 22, 20260.880.900.860.860.863.10%80,525
Apr 21, 20260.910.910.820.840.84-5.98%105,479
Apr 20, 20260.910.920.880.890.89-2.06%63,516
Apr 17, 20260.940.970.900.910.91-0.38%68,093
Apr 16, 20260.991.000.900.910.91-2.98%101,847
Apr 15, 20260.900.960.890.940.944.47%72,364
Apr 14, 20260.840.900.800.900.9012.36%205,607
Apr 13, 20260.820.820.790.800.80-0.14%67,033
Apr 10, 20260.820.870.800.800.80-3.44%187,264
Apr 9, 20260.810.860.800.830.830.11%193,229
Apr 8, 20260.880.880.810.830.832.47%79,350
Apr 7, 20260.880.880.790.810.81-7.37%154,949
Apr 6, 20260.900.920.870.870.870.60%60,807
Apr 2, 20260.820.920.820.870.874.13%112,675
Apr 1, 20260.830.840.810.830.831.69%68,269
Mar 31, 20260.820.870.820.820.82-1.26%90,406
Mar 30, 20260.860.880.760.830.83-5.50%247,388
Mar 27, 20260.850.900.830.880.885.71%104,910
Mar 26, 20260.971.000.820.830.83-15.20%244,098
Mar 25, 20260.911.060.860.980.98-5.66%297,298
Mar 24, 20261.141.141.041.041.04-7.96%223,159
Mar 23, 20261.191.191.121.131.13-3.42%80,776
Mar 20, 20261.201.211.101.171.17-4.10%335,051
Mar 19, 20261.051.321.031.221.2215.09%420,056
Mar 18, 20261.081.141.061.061.06-1.85%61,256
Mar 17, 20261.201.201.071.081.08-9.24%114,440
Mar 16, 20261.081.201.061.191.1912.26%182,376
Mar 13, 20261.071.131.031.061.06-0.93%122,743
Mar 12, 20261.181.181.061.071.07-7.76%149,323
Mar 11, 20261.191.211.111.161.16-1.69%131,278
Mar 10, 20261.071.191.061.181.188.26%176,382
Mar 9, 20261.051.091.041.091.092.83%74,691
Mar 6, 20261.021.091.021.061.060.95%114,398
Mar 5, 20261.081.081.021.051.05-0.94%105,783
Mar 4, 20261.041.061.011.061.063.92%81,783
Mar 3, 20261.071.070.991.021.02-4.67%144,844
Mar 2, 20261.041.121.041.071.07-1.83%108,012
Feb 27, 20261.141.191.011.091.09-2.68%262,437
Feb 26, 20260.901.130.901.121.1224.46%350,745
Feb 25, 20260.920.920.870.900.900.10%91,150
Feb 24, 20260.800.910.800.900.9015.82%130,030
Feb 23, 20260.850.850.750.780.78-8.09%160,636
Feb 20, 20260.910.910.820.840.84-5.64%108,613
Feb 19, 20260.890.930.870.900.900.37%69,289
Feb 18, 20260.890.990.850.890.89-1.39%135,140
Feb 17, 20260.940.950.900.900.90-3.61%79,459
Feb 13, 20260.961.020.910.940.94-1.81%113,887
Feb 12, 20261.001.000.900.960.96-3.28%168,697
Feb 11, 20261.041.040.950.990.99-1.21%95,815
Feb 10, 20261.051.121.001.001.00-3.85%196,267
Feb 9, 20261.001.070.921.041.0413.04%224,843
Feb 6, 20260.900.950.870.920.924.06%140,559
Feb 5, 20260.880.920.860.880.88-9.31%282,861
Feb 4, 20261.011.020.940.970.97-2.50%121,602
Feb 3, 20261.041.050.901.001.00-3.86%194,781