Intrusion Inc. - Common Stock (INTZ)

1.0600
+0.0100 (0.95%)
NASDAQ · Last Trade: Mar 7th, 8:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.021.091.021.06114,3881.06
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
2/24/20260.800.910.800.90129,9760.90
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
2/09/20261.001.070.921.04224,8431.04
2/06/20260.900.940.870.92140,5590.92
2/05/20260.880.920.860.88282,4080.88
2/04/20261.011.020.940.97121,6020.97
2/03/20261.041.050.901.00194,7691.00
2/02/20261.061.061.021.0446,2441.04
1/30/20261.081.101.031.0495,5101.04
1/29/20261.151.151.041.08187,1561.08
1/28/20261.191.191.111.14138,6701.14
1/27/20261.211.231.151.18142,5811.18
1/26/20261.291.291.201.22165,7641.22
1/23/20261.301.341.271.3051,8271.30
1/22/20261.251.321.221.30133,0561.30
1/21/20261.301.321.211.24155,8621.24
1/20/20261.321.331.251.30124,6181.30
1/16/20261.481.481.281.34238,0261.34
1/15/20261.431.481.401.4792,5911.47
1/14/20261.501.501.351.43117,8511.43
1/13/20261.341.521.341.50296,0191.50
1/12/20261.231.331.201.31117,8801.31
1/09/20261.231.261.211.2493,9341.24
1/08/20261.211.261.211.2493,2081.24
1/07/20261.231.261.201.2292,8751.22
1/06/20261.251.271.191.2170,0291.21
1/05/20261.201.271.201.2686,5671.26
1/02/20261.161.211.161.2168,4481.21
12/31/20251.161.201.141.15128,5491.15
12/30/20251.181.191.151.16107,7041.16
12/29/20251.141.201.131.20249,8021.20
12/26/20251.241.241.171.19154,9651.19
12/24/20251.281.281.241.26107,9501.26
12/23/20251.291.321.271.2982,8691.29
12/22/20251.271.361.251.33133,3791.33
12/19/20251.251.281.241.2873,4001.28
12/18/20251.211.281.211.2789,3651.27
12/17/20251.331.331.191.22176,7681.22
12/16/20251.291.331.271.3366,8941.33
12/15/20251.451.451.271.29165,7211.29
12/12/20251.461.481.441.4635,4691.46
12/11/20251.441.481.401.4452,6031.44
12/10/20251.461.551.431.47126,5191.47
12/09/20251.471.531.451.4586,8091.45
12/08/20251.491.541.491.5062,6461.50