Education
About Us
Working with TipRanks
Follow Us
Intrusion (INTZ)
NASDAQ:INTZ
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
1.08
1.14
1.06
1.06
1.06
-1.85%
60,432
0.46
Mar 17, 2026
1.20
1.20
1.07
1.08
1.08
-9.24%
113,803
0.86
Mar 16, 2026
1.08
1.20
1.06
1.19
1.19
+12.26%
180,169
1.37
Mar 13, 2026
1.07
1.13
1.03
1.06
1.06
-0.93%
121,939
0.94
Mar 12, 2026
1.18
1.18
1.06
1.07
1.07
-7.76%
148,322
1.15
Mar 11, 2026
1.19
1.21
1.11
1.16
1.16
-1.69%
130,100
1.01
Mar 10, 2026
1.07
1.19
1.06
1.18
1.18
+8.26%
175,912
1.38
Mar 09, 2026
1.05
1.09
1.04
1.09
1.09
+2.83%
74,581
0.59
Mar 06, 2026
1.02
1.09
1.02
1.06
1.06
+0.95%
114,398
0.90
Mar 05, 2026
1.08
1.08
1.02
1.05
1.05
-0.94%
105,783
0.83
Mar 04, 2026
1.04
1.06
1.01
1.06
1.06
+3.92%
81,783
0.64
Mar 03, 2026
1.07
1.07
0.99
1.02
1.02
-4.67%
144,844
1.15
Mar 02, 2026
1.04
1.12
1.04
1.07
1.07
-1.83%
108,012
0.86
Feb 27, 2026
1.14
1.19
1.01
1.09
1.09
-2.68%
262,437
2.16
Feb 26, 2026
0.90
1.13
0.90
1.12
1.12
+24.58%
350,745
3.01
Feb 25, 2026
0.92
0.92
0.87
0.90
0.90
0.00%
91,150
0.79
Feb 24, 2026
0.80
0.91
0.80
0.90
0.90
+15.85%
130,030
1.13
Feb 23, 2026
0.85
0.85
0.75
0.78
0.78
-8.06%
160,636
1.38
Feb 20, 2026
0.91
0.91
0.82
0.84
0.84
-5.70%
108,613
0.93
Feb 19, 2026
0.89
0.93
0.87
0.90
0.90
+0.45%
69,289
0.60
Feb 18, 2026
0.89
0.99
0.85
0.89
0.89
-1.44%
135,140
1.17
Feb 17, 2026
0.94
0.95
0.90
0.90
0.90
-3.62%
79,459
0.68
Feb 16, 2026
0.96
1.02
0.91
0.94
0.94
0.00%
0
0.00
Feb 13, 2026
0.96
1.02
0.91
0.94
0.94
-1.78%
113,887
0.93
Feb 12, 2026
1.00
1.00
0.90
0.96
0.96
-3.24%
168,697
1.36
Feb 11, 2026
1.04
1.04
0.95
0.99
0.99
-5.10%
95,815
0.77
Feb 10, 2026
1.05
1.12
1.00
1.00
1.00
-3.85%
196,267
1.58
Feb 09, 2026
1.00
1.07
0.92
1.04
1.04
+13.04%
224,843
1.80
Feb 06, 2026
0.90
0.95
0.87
0.92
0.92
+4.07%
140,559
1.11
Feb 05, 2026
0.88
0.92
0.86
0.88
0.88
-9.24%
282,861
2.28
Feb 04, 2026
1.01
1.02
0.94
0.97
0.97
-2.50%
121,552
0.96
Feb 03, 2026
1.04
1.05
0.90
1.00
1.00
-3.94%
194,781
1.56
Feb 02, 2026
1.06
1.06
1.02
1.04
1.04
0.00%
46,403
0.37
Jan 30, 2026
1.08
1.10
1.03
1.04
1.04
-3.70%
95,510
0.75
Jan 29, 2026
1.15
1.15
1.04
1.08
1.08
-5.26%
187,401
1.48
Jan 28, 2026
1.19
1.19
1.11
1.14
1.14
-3.39%
139,670
1.09
Jan 27, 2026
1.21
1.23
1.15
1.18
1.18
-3.28%
142,581
1.10
Jan 26, 2026
1.29
1.29
1.20
1.22
1.22
-6.15%
165,774
1.28
Jan 23, 2026
1.30
1.35
1.27
1.30
1.30
0.00%
51,814
0.39
Jan 22, 2026
1.25
1.32
1.22
1.30
1.30
+4.84%
134,068
1.00
Jan 21, 2026
1.30
1.32
1.21
1.24
1.24
-4.62%
160,076
1.19
Jan 20, 2026
1.32
1.33
1.25
1.30
1.30
-2.99%
124,618
0.91
Jan 19, 2026
1.48
1.48
1.28
1.34
1.34
0.00%
0
0.00
Jan 16, 2026
1.48
1.48
1.28
1.34
1.34
-8.84%
238,026
1.57
Jan 15, 2026
1.43
1.48
1.40
1.47
1.47
+2.80%
92,607
0.57
Jan 14, 2026
1.50
1.50
1.35
1.43
1.43
-4.67%
117,858
0.71
Jan 13, 2026
1.34
1.52
1.34
1.50
1.50
+14.50%
301,092
1.85
Jan 12, 2026
1.23
1.33
1.20
1.31
1.31
+6.07%
118,219
0.71
Jan 09, 2026
1.23
1.26
1.21
1.24
1.24
-0.40%
93,934
0.56
Jan 08, 2026
1.21
1.27
1.21
1.24
1.24
+1.64%
93,209
0.55
Rows: