Intrusion Inc. (INTZ)
NASDAQ: INTZ
· Real-Time Price · USD
1.37
0.09 (7.03%)
At close: May 08, 2025, 1:02 PM
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | n/a | 150,601 |
| May 6, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 9.37% | 128,603 |
| May 5, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | 2.86% | 229,490 |
| May 2, 2025 | 1.26 | 1.54 | 1.26 | 1.53 | 1.53 | 6.25% | 679,800 |
| May 1, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 1.25 | -18.30% | 284,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.