Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Intrusion Inc (INTZ)
Intrusion Inc (INTZ) Historical

INTZ Intrusion Inc

2.311

-0.209 (-8.29%)

Jan 18 2025 - Closed

Delayed by 15 minutes

INTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	2.31	-0.21	-8.33%	2.70	2.70	2.27	3,073,452
Jan 16 2025	2.52	-0.15	-5.62%	3.01	3.4095	2.41	7,558,279
Jan 15 2025	2.67	0.52	24.19%	2.34	2.75	2.18	4,101,656
Jan 14 2025	2.15	-0.12	-5.29%	2.26	2.62	1.88	5,602,564
Jan 13 2025	2.27	-0.63	-21.72%	3.46	3.55	2.15	13,696,457
Jan 10 2025	2.90	0.90	45.00%	2.29	3.5499	2.01	40,368,048
Jan 08 2025	2.00	-0.61	-23.37%	2.249	2.28	1.62	5,686,893
Jan 07 2025	2.61	-0.56	-17.67%	2.854	2.8624	2.35	5,339,143
Jan 06 2025	3.17	-1.03	-24.52%	4.05	4.05	3.04	8,272,123
Jan 03 2025	4.20	0.42	11.11%	3.8701	5.20	3.80	13,667,269
Jan 02 2025	3.78	0.71	22.93%	4.14	4.45	3.52	19,027,952
Dec 31 2024	3.075	-2.61	-45.86%	4.58	4.95	2.81	14,996,121
Dec 30 2024	5.68	3.52	162.96%	4.42	7.34	4.40	131,248,409
Dec 27 2024	2.16	1.71	380.00%	2.02	2.35	1.1101	187,137,028
Dec 26 2024	0.45	0.08	21.62%	0.38	0.6091	0.38	6,495,174
Dec 24 2024	0.37	0.014	3.93%	0.36	0.3775	0.3566	140,964
Dec 23 2024	0.356	-0.0489	-12.08%	0.407	0.4129	0.353	374,526
Dec 20 2024	0.4049	-0.0282	-6.51%	0.44	0.449	0.404	239,939
Dec 19 2024	0.4331	0.0001	0.02%	0.44	0.4488	0.421	77,588
Dec 18 2024	0.433	-0.0215	-4.73%	0.4597	0.46	0.4301	146,020
Dec 17 2024	0.4545	0.0045	1.00%	0.4401	0.46	0.4401	121,067
Dec 16 2024	0.45	-0.0174	-3.72%	0.4601	0.4699	0.425	188,725
Dec 13 2024	0.4674	-0.0225	-4.59%	0.4749	0.485	0.45	108,135
Dec 12 2024	0.4899	-0.0281	-5.42%	0.5165	0.525	0.4653	187,592
Dec 11 2024	0.518	-0.064	-11.00%	0.575	0.575	0.5163	286,210
Dec 10 2024	0.582	0.002	0.34%	0.57	0.59	0.554	153,219
Dec 09 2024	0.58	-0.0195	-3.25%	0.573249	0.59	0.5637	291,766
Dec 06 2024	0.5995	-0.0005	-0.08%	0.615	0.6293	0.58	2,393,094
Dec 05 2024	0.60	0.035	6.19%	0.56799	0.62	0.56	209,965
Dec 04 2024	0.565	0.0369	6.99%	0.53	0.5883	0.5251	294,001
Dec 03 2024	0.5281	-0.0023	-0.43%	0.5305	0.55	0.513	98,375
Dec 02 2024	0.5304	-0.0446	-7.76%	0.5666	0.5698	0.5303	145,269
Nov 29 2024	0.575	0.005	0.88%	0.5701	0.58	0.5501	91,488
Nov 27 2024	0.57	-0.0126	-2.16%	0.5978	0.5978	0.5622	81,116
Nov 26 2024	0.5826	-0.0346	-5.61%	0.6102	0.62979	0.58	136,738
Nov 25 2024	0.6172	-0.0034	-0.55%	0.6498	0.6498	0.61	114,958
Nov 22 2024	0.6206	-0.0001	-0.02%	0.61	0.6236	0.61	68,468
Nov 21 2024	0.6207	-0.0093	-1.48%	0.610272	0.6273	0.610272	47,650
Nov 20 2024	0.63	0.0032	0.51%	0.6212	0.644	0.6105	79,561
Nov 19 2024	0.6268	0.0016	0.26%	0.61	0.629	0.61	48,914
Nov 18 2024	0.6252	-0.0454	-6.77%	0.671	0.68565	0.60	209,262
Nov 15 2024	0.6706	-0.0415	-5.83%	0.700101	0.7134	0.6701	78,432
Nov 14 2024	0.7121	0.0121	1.73%	0.70245	0.7149	0.6801	64,629
Nov 13 2024	0.70	-0.125	-15.15%	0.8198	0.82	0.68	259,601
Nov 12 2024	0.825	0.085	11.49%	0.789	0.8978	0.77	477,395
Nov 11 2024	0.74	0.05	7.25%	0.6844	0.78	0.6803	436,699
Nov 08 2024	0.69	0.0051	0.74%	0.6802	0.7098	0.6701	138,290
Nov 07 2024	0.6849	-0.0049	-0.71%	0.6898	0.69	0.66	36,553
Nov 06 2024	0.6898	-0.0042	-0.61%	0.675	0.69	0.6691	76,890
Nov 05 2024	0.694	-0.02778	-3.85%	0.72	0.73	0.6905	41,585
Nov 04 2024	0.721778	-0.01832	-2.48%	0.742	0.767	0.7053	51,007
Nov 01 2024	0.7401	-0.0352	-4.54%	0.765	0.771	0.731	24,802
Oct 31 2024	0.7753	-0.0058	-0.74%	0.79	0.7999	0.7621	17,920
Oct 30 2024	0.7811	-0.0179	-2.24%	0.7953	0.7953	0.7603	22,618
Oct 29 2024	0.799	0.0065	0.82%	0.8016	0.8032	0.7637	38,181
Oct 28 2024	0.7925	0.0527	7.12%	0.769	0.7999	0.73	96,070
Oct 25 2024	0.7398	0.0068	0.93%	0.73	0.7679	0.711	88,294
Oct 24 2024	0.733	-0.0097	-1.31%	0.7304	0.7427	0.7101	107,948
Oct 23 2024	0.7427	-0.0452	-5.74%	0.7734	0.8167	0.6901	258,010

Bmo Concentrated Global ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions