Intrusion Inc. (INTZ)
1.07
-0.02 (-1.83%)
At close: Apr 16, 2025, 10:02 AM
Intrusion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 115,883 |
| Apr 14, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.06 | 1.06 | 1.10 | 1.10 | 0.92% | 192,613 |
| Apr 11, 2025 | 1.05 | 1.05 | 1.11 | 1.11 | 1.01 | 1.01 | 1.09 | 1.09 | 2.83% | 215,604 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 0.95 | 0.95 | 1.06 | 1.06 | 1.92% | 174,166 |
| Apr 9, 2025 | 0.92 | 0.92 | 1.08 | 1.08 | 0.87 | 0.87 | 1.04 | 1.04 | 11.83% | 264,800 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 291,001 |
| Apr 7, 2025 | 0.82 | 0.82 | 0.94 | 0.94 | 0.75 | 0.75 | 0.93 | 0.93 | 1.09% | 431,600 |
| Apr 4, 2025 | 0.95 | 0.95 | 0.98 | 0.98 | 0.90 | 0.90 | 0.92 | 0.92 | -8.00% | 376,201 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 264,552 |
| Apr 2, 2025 | 1.05 | 1.05 | 1.18 | 1.18 | 1.05 | 1.05 | 1.15 | 1.15 | 4.55% | 194,800 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | 1.03 | 1.10 | 1.10 | -1.79% | 317,426 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.13 | 1.13 | 1.01 | 1.01 | 1.12 | 1.12 | -1.75% | 411,400 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.22 | 1.22 | 1.12 | 1.12 | 1.14 | 1.14 | 0.00% | 512,533 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.12 | 1.12 | 1.14 | 1.14 | -7.32% | 448,496 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.29 | 1.29 | 1.20 | 1.20 | 1.23 | 1.23 | -4.65% | 316,623 |
| Mar 25, 2025 | 1.21 | 1.21 | 1.37 | 1.37 | 1.16 | 1.16 | 1.29 | 1.29 | 7.50% | 870,300 |
| Mar 24, 2025 | 1.15 | 1.15 | 1.24 | 1.24 | 1.14 | 1.14 | 1.20 | 1.20 | 0.84% | 418,635 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.27 | 1.27 | 1.18 | 1.18 | 1.19 | 1.19 | -7.75% | 327,600 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.33 | 1.33 | 1.12 | 1.12 | 1.29 | 1.29 | 8.40% | 446,800 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.21 | 1.21 | 1.05 | 1.05 | 1.19 | 1.19 | 0.85% | 1,041,700 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.48 | 1.48 | 1.16 | 1.16 | 1.18 | 1.18 | -23.38% | 919,100 |
| Mar 17, 2025 | 1.11 | 1.11 | 1.55 | 1.55 | 1.11 | 1.11 | 1.54 | 1.54 | 36.28% | 2,208,400 |
| Mar 14, 2025 | 1.14 | 1.14 | 1.16 | 1.16 | 1.02 | 1.02 | 1.13 | 1.13 | -0.88% | 599,700 |
| Mar 13, 2025 | 0.96 | 0.96 | 1.30 | 1.30 | 0.94 | 0.94 | 1.14 | 1.14 | 16.33% | 1,146,000 |
| Mar 12, 2025 | 0.99 | 0.99 | 1.03 | 1.03 | 0.92 | 0.92 | 0.98 | 0.98 | -1.01% | 244,300 |
| Mar 11, 2025 | 0.94 | 0.94 | 1.03 | 1.03 | 0.87 | 0.87 | 0.99 | 0.99 | 5.32% | 299,500 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.06 | 1.06 | 0.90 | 0.90 | 0.94 | 0.94 | -11.32% | 422,910 |
| Mar 7, 2025 | 0.99 | 0.99 | 1.19 | 1.19 | 0.95 | 0.95 | 1.06 | 1.06 | 7.07% | 721,900 |
| Mar 6, 2025 | 0.99 | 0.99 | 1.02 | 1.02 | 0.94 | 0.94 | 0.99 | 0.99 | 0.00% | 289,500 |
| Mar 5, 2025 | 0.96 | 0.96 | 1.03 | 1.03 | 0.90 | 0.90 | 0.99 | 0.99 | 12.50% | 774,628 |
| Mar 4, 2025 | 0.72 | 0.72 | 0.89 | 0.89 | 0.71 | 0.71 | 0.88 | 0.88 | 12.82% | 920,100 |
| Mar 3, 2025 | 0.89 | 0.89 | 0.90 | 0.90 | 0.71 | 0.71 | 0.78 | 0.78 | -8.24% | 1,284,500 |
| Feb 28, 2025 | 1.04 | 1.04 | 1.05 | 1.05 | 0.83 | 0.83 | 0.85 | 0.85 | -21.30% | 1,345,435 |
| Feb 27, 2025 | 1.20 | 1.20 | 1.21 | 1.21 | 1.07 | 1.07 | 1.08 | 1.08 | -9.24% | 672,000 |
| Feb 26, 2025 | 1.08 | 1.08 | 1.25 | 1.25 | 1.08 | 1.08 | 1.19 | 1.19 | 11.21% | 664,836 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.19 | 1.19 | 1.03 | 1.03 | 1.07 | 1.07 | -9.32% | 485,224 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.12 | 1.12 | 1.18 | 1.18 | -4.07% | 598,538 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.34 | 1.34 | 1.21 | 1.21 | 1.23 | 1.23 | -5.38% | 594,900 |
| Feb 20, 2025 | 1.39 | 1.39 | 1.40 | 1.40 | 1.26 | 1.26 | 1.30 | 1.30 | -6.47% | 722,208 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.53 | 1.53 | 1.36 | 1.36 | 1.39 | 1.39 | -7.95% | 756,317 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.47 | 1.47 | 1.51 | 1.51 | -9.04% | 1,102,700 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 549,924 |
| Feb 13, 2025 | 1.67 | 1.67 | 1.78 | 1.78 | 1.65 | 1.65 | 1.70 | 1.70 | -2.86% | 490,638 |
| Feb 12, 2025 | 1.62 | 1.62 | 1.79 | 1.79 | 1.62 | 1.62 | 1.75 | 1.75 | 4.17% | 360,000 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.86 | 1.86 | 1.65 | 1.65 | 1.68 | 1.68 | -8.20% | 712,300 |
| Feb 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.73 | 1.73 | 1.83 | 1.83 | 0.55% | 649,700 |
| Feb 7, 2025 | 1.93 | 1.93 | 2.04 | 2.04 | 1.76 | 1.76 | 1.82 | 1.82 | -3.19% | 1,435,342 |
| Feb 6, 2025 | 1.81 | 1.81 | 2.02 | 2.02 | 1.73 | 1.73 | 1.88 | 1.88 | 9.30% | 1,543,617 |
| Feb 5, 2025 | 1.59 | 1.59 | 1.78 | 1.78 | 1.52 | 1.52 | 1.72 | 1.72 | 8.18% | 1,074,729 |
| Feb 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.56 | 1.56 | 1.59 | 1.59 | -5.92% | 581,300 |