Intrusion Inc. (INTZ)
NASDAQ: INTZ
· Real-Time Price · USD
1.66
0.36 (27.69%)
At close: Jun 02, 2025, 3:59 PM
1.60
-3.67%
Pre-market: Jun 03, 2025, 05:32 AM EDT
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.37 | 1.70 | 1.36 | 1.68 | 1.68 | n/a | 983,854 |
| May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -22.62% | 208,260 |
| May 29, 2025 | 1.32 | 1.42 | 1.28 | 1.35 | 1.35 | 3.85% | 438,400 |
| May 28, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | 0.00% | 365,646 |
| May 27, 2025 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | 6.67% | 355,817 |
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.