Intrusion Inc. (INTZ)
NASDAQ: INTZ
· Real-Time Price · USD
2.29
0.00 (0.00%)
At close: Jul 01, 2025, 3:45 PM
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 2.26 | 2.38 | 2.16 | 2.29 | 2.29 | n/a | 309,200 |
| Jun 27, 2025 | 2.40 | 2.40 | 2.19 | 2.23 | 2.23 | -2.62% | 350,480 |
| Jun 26, 2025 | 2.31 | 2.39 | 2.25 | 2.36 | 2.36 | 5.83% | 486,700 |
| Jun 25, 2025 | 2.30 | 2.50 | 2.28 | 2.36 | 2.36 | 0.00% | 887,471 |
| Jun 24, 2025 | 2.19 | 2.30 | 2.15 | 2.27 | 2.27 | -3.81% | 412,600 |
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.