Intrusion (INTZ)
NASDAQ:INTZ
Want to see INTZ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
0.80
0.83
0.79
0.83
0.83
+2.34%
117,718
0.91
May 28, 2026
0.79
0.83
0.78
0.81
0.81
+2.66%
81,655
0.62
May 27, 2026
0.84
0.85
0.79
0.79
0.79
-6.62%
79,779
0.58
May 26, 2026
0.82
0.86
0.81
0.85
0.85
+4.44%
55,244
0.40
May 22, 2026
0.79
0.82
0.75
0.81
0.81
+2.27%
98,418
0.71
May 21, 2026
0.74
0.80
0.73
0.79
0.79
+7.17%
240,019
1.76
May 20, 2026
0.72
0.76
0.72
0.74
0.74
+1.93%
45,252
0.33
May 19, 2026
0.70
0.75
0.69
0.73
0.73
+0.69%
109,614
0.80
May 18, 2026
0.74
0.74
0.72
0.72
0.72
-2.57%
111,997
0.82
May 15, 2026
0.72
0.74
0.71
0.74
0.74
-5.01%
127,246
0.93
May 14, 2026
0.75
0.80
0.74
0.78
0.78
+1.97%
293,447
2.22
May 13, 2026
0.73
0.78
0.73
0.76
0.76
+2.69%
310,908
2.41
May 12, 2026
0.75
0.77
0.74
0.74
0.74
-1.20%
43,525
0.33
May 11, 2026
0.77
0.80
0.74
0.75
0.75
-2.34%
101,188
0.77
May 08, 2026
0.81
0.81
0.77
0.77
0.77
-3.75%
68,672
0.52
May 07, 2026
0.79
0.83
0.78
0.80
0.80
+1.27%
104,224
0.77
May 06, 2026
0.77
0.80
0.74
0.79
0.79
+6.76%
123,646
0.92
May 05, 2026
0.76
0.79
0.73
0.74
0.74
-3.90%
135,314
0.99
May 04, 2026
0.79
0.81
0.73
0.77
0.77
-2.41%
152,192
1.11
May 01, 2026
0.81
0.82
0.79
0.79
0.79
-0.75%
43,369
0.31
Apr 30, 2026
0.77
0.83
0.77
0.80
0.80
+3.92%
112,852
0.82
Apr 29, 2026
0.79
0.80
0.76
0.77
0.77
-1.92%
125,879
0.91
Apr 28, 2026
0.81
0.84
0.78
0.78
0.78
-3.94%
101,963
0.73
Apr 27, 2026
0.82
0.85
0.81
0.81
0.81
-3.33%
97,439
0.70
Apr 24, 2026
0.84
0.86
0.82
0.84
0.84
+4.61%
87,572
0.62
Apr 23, 2026
0.87
0.89
0.80
0.80
0.80
-6.84%
128,338
0.91
Apr 22, 2026
0.88
0.90
0.86
0.86
0.86
+3.11%
80,525
0.57
Apr 21, 2026
0.91
0.91
0.82
0.84
0.84
-6.07%
105,479
0.75
Apr 20, 2026
0.91
0.92
0.88
0.89
0.89
-1.98%
63,516
0.45
Apr 17, 2026
0.94
0.97
0.90
0.91
0.91
-0.44%
68,093
0.47
Apr 16, 2026
0.99
1.00
0.90
0.91
0.91
-2.98%
101,847
0.72
Apr 15, 2026
0.90
0.96
0.89
0.94
0.94
+4.44%
72,364
0.50
Apr 14, 2026
0.84
0.90
0.80
0.90
0.90
+12.36%
205,607
1.44
Apr 13, 2026
0.82
0.82
0.79
0.80
0.80
-0.12%
67,033
0.47
Apr 10, 2026
0.82
0.87
0.80
0.80
0.80
-3.37%
187,264
1.29
Apr 09, 2026
0.81
0.86
0.80
0.83
0.83
+0.12%
193,229
1.34
Apr 08, 2026
0.88
0.88
0.81
0.83
0.83
+2.47%
79,245
0.55
Apr 07, 2026
0.88
0.88
0.79
0.81
0.81
-7.44%
154,949
1.08
Apr 06, 2026
0.90
0.92
0.87
0.87
0.87
+0.58%
60,807
0.42
Apr 03, 2026
0.82
0.92
0.82
0.87
0.87
0.00%
0
0.00
Apr 02, 2026
0.82
0.92
0.82
0.87
0.87
+4.20%
112,675
0.78
Apr 01, 2026
0.83
0.84
0.81
0.83
0.83
+1.71%
68,269
0.47
Mar 31, 2026
0.82
0.87
0.82
0.82
0.82
-1.32%
90,406
0.62
Mar 30, 2026
0.86
0.88
0.76
0.83
0.83
-5.46%
247,388
1.73
Mar 27, 2026
0.85
0.89
0.83
0.88
0.88
+5.65%
104,710
0.72
Mar 26, 2026
0.97
1.00
0.82
0.83
0.83
-15.19%
243,887
1.69
Mar 25, 2026
0.91
1.06
0.86
0.98
0.98
-5.67%
291,130
2.06
Mar 24, 2026
1.14
1.14
1.04
1.04
1.04
-7.96%
195,717
1.40
Mar 23, 2026
1.19
1.19
1.12
1.13
1.13
-3.42%
80,526
0.57
Mar 20, 2026
1.20
1.21
1.10
1.17
1.17
-4.10%
335,051
2.46
Rows: