Intrusion Inc. - Common Stock (INTZ)

0.7703
-0.0300 (-3.75%)
NASDAQ · Last Trade: May 9th, 5:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intrusion Inc. - Common Stock (INTZ)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20260.810.810.770.7768,6690.77
5/07/20260.790.830.780.80104,2240.80
5/06/20260.770.800.740.79119,7490.79
5/05/20260.760.790.730.74135,3140.74
5/04/20260.790.810.730.77152,1920.77
5/01/20260.810.820.790.7943,3690.79
4/30/20260.770.830.770.80112,7690.80
4/29/20260.790.800.760.77126,0150.77
4/28/20260.810.840.780.78101,9630.78
4/27/20260.820.850.810.8197,4400.81
4/24/20260.840.860.820.8487,5730.84
4/23/20260.870.890.800.80128,3390.80
4/22/20260.880.900.860.8680,4260.86
4/21/20260.910.910.820.84104,9750.84
4/20/20260.910.920.880.8962,9160.89
4/17/20260.940.970.900.9168,0940.91
4/16/20260.991.000.900.91101,8150.91
4/15/20260.900.960.890.9469,5360.94
4/14/20260.840.900.800.90205,6080.90
4/13/20260.820.820.790.8064,1630.80
4/10/20260.820.870.800.80187,2640.80
4/09/20260.810.860.800.83193,2300.83
4/08/20260.880.880.810.8279,3500.82
4/07/20260.880.880.790.81154,9330.81
4/06/20260.900.920.870.8760,8070.87
4/02/20260.820.920.820.87112,6760.87
4/01/20260.830.840.810.8368,2450.83
3/31/20260.820.870.820.8290,4070.82
3/30/20260.860.880.760.83247,3890.83
3/27/20260.850.900.830.88104,9120.88
3/26/20260.971.000.820.83243,9560.83
3/25/20260.911.060.860.98297,1490.98
3/24/20261.141.141.041.04221,3101.04
3/23/20261.191.191.121.1380,7751.13
3/20/20261.201.211.101.17335,0531.17
3/19/20261.051.311.031.22420,0571.22
3/18/20261.081.141.061.0661,2571.06
3/17/20261.201.201.071.08114,4411.08
3/16/20261.081.201.061.19180,3461.19
3/13/20261.071.131.031.06122,7431.06
3/12/20261.181.181.061.07149,3241.07
3/11/20261.191.211.101.16131,2271.16
3/10/20261.071.191.061.18176,3721.18
3/09/20261.051.091.031.0974,6911.09
3/06/20261.021.091.021.06114,3991.06
3/05/20261.081.081.021.05105,7851.05
3/04/20261.041.061.011.0681,6581.06
3/03/20261.071.070.991.02144,8451.02
3/02/20261.041.121.041.07108,0121.07
2/27/20261.141.191.011.09262,4381.09
2/26/20260.901.130.901.12344,8081.12
2/25/20260.920.920.870.9091,1010.90
2/24/20260.800.910.800.90129,5710.90
2/23/20260.850.850.750.78160,6370.78
2/20/20260.910.910.820.84108,6130.84
2/19/20260.890.930.870.9069,2330.90
2/18/20260.890.990.850.89134,0060.89
2/17/20260.940.950.900.9079,4090.90
2/13/20260.961.020.910.94113,8870.94
2/12/20261.001.000.900.96168,0450.96
2/11/20261.041.040.950.9994,0190.99
2/10/20261.051.111.001.00196,2151.00