Education
About Us
Working with TipRanks
Follow Us
Intrusion (INTZ)
NASDAQ:INTZ
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
1.21
1.27
1.21
1.24
1.24
+1.64%
93,209
0.55
Jan 07, 2026
1.23
1.26
1.20
1.22
1.22
+0.83%
94,977
0.54
Jan 06, 2026
1.25
1.27
1.19
1.21
1.21
-3.97%
71,167
0.40
Jan 05, 2026
1.20
1.27
1.20
1.26
1.26
+4.13%
86,581
0.48
Jan 02, 2026
1.16
1.21
1.16
1.21
1.21
+5.22%
68,448
0.38
Dec 31, 2025
1.16
1.20
1.14
1.15
1.15
-0.86%
128,549
0.71
Dec 30, 2025
1.18
1.19
1.15
1.16
1.16
-3.33%
109,604
0.59
Dec 29, 2025
1.14
1.20
1.13
1.20
1.20
+0.84%
252,035
1.37
Dec 26, 2025
1.24
1.24
1.17
1.19
1.19
-5.56%
154,965
0.84
Dec 24, 2025
1.28
1.28
1.24
1.26
1.26
-2.33%
107,950
0.58
Dec 23, 2025
1.29
1.32
1.27
1.29
1.29
-3.01%
83,075
0.44
Dec 22, 2025
1.27
1.36
1.25
1.33
1.33
+3.91%
133,384
0.69
Dec 19, 2025
1.25
1.28
1.24
1.28
1.28
+0.79%
73,400
0.37
Dec 18, 2025
1.21
1.28
1.21
1.27
1.27
+4.10%
90,820
0.45
Dec 17, 2025
1.33
1.34
1.19
1.22
1.22
-8.27%
177,139
0.87
Dec 16, 2025
1.29
1.33
1.27
1.33
1.33
+3.10%
66,894
0.32
Dec 15, 2025
1.45
1.45
1.27
1.29
1.29
-11.64%
166,654
0.80
Dec 12, 2025
1.46
1.48
1.44
1.46
1.46
+1.39%
35,469
0.17
Dec 11, 2025
1.44
1.48
1.40
1.44
1.44
-2.04%
52,759
0.25
Dec 10, 2025
1.46
1.55
1.43
1.47
1.47
+1.38%
127,118
0.61
Dec 09, 2025
1.47
1.53
1.45
1.45
1.45
-3.33%
86,839
0.41
Dec 08, 2025
1.49
1.55
1.49
1.50
1.50
+0.67%
62,658
0.30
Dec 05, 2025
1.50
1.56
1.47
1.49
1.49
-3.25%
69,160
0.32
Dec 04, 2025
1.37
1.54
1.36
1.54
1.54
+9.22%
139,433
0.65
Dec 03, 2025
1.35
1.44
1.32
1.41
1.41
+5.22%
94,183
0.44
Dec 02, 2025
1.35
1.40
1.33
1.34
1.34
-0.74%
53,854
0.25
Dec 01, 2025
1.40
1.40
1.32
1.35
1.35
-4.93%
58,483
0.27
Nov 28, 2025
1.39
1.47
1.39
1.42
1.42
+2.90%
31,760
0.15
Nov 26, 2025
1.37
1.45
1.37
1.38
1.38
0.00%
47,285
0.22
Nov 25, 2025
1.39
1.39
1.35
1.38
1.38
-1.43%
44,501
0.20
Nov 24, 2025
1.27
1.41
1.27
1.40
1.40
+9.37%
88,082
0.40
Nov 21, 2025
1.29
1.32
1.20
1.28
1.28
-0.78%
217,384
0.99
Nov 20, 2025
1.40
1.45
1.28
1.29
1.29
-5.84%
124,726
0.57
Nov 19, 2025
1.45
1.45
1.34
1.37
1.37
-5.52%
67,073
0.30
Nov 18, 2025
1.36
1.45
1.32
1.45
1.45
+6.62%
90,365
0.41
Nov 17, 2025
1.41
1.44
1.33
1.36
1.36
-5.56%
167,795
0.75
Nov 14, 2025
1.33
1.46
1.30
1.44
1.44
+2.86%
152,290
0.68
Nov 13, 2025
1.60
1.62
1.40
1.40
1.40
-13.04%
324,934
1.46
Nov 12, 2025
1.68
1.71
1.61
1.61
1.61
-8.00%
246,339
1.11
Nov 11, 2025
1.78
1.78
1.70
1.75
1.75
-2.23%
109,910
0.47
Nov 10, 2025
1.72
1.80
1.70
1.79
1.79
+7.19%
178,991
0.74
Nov 07, 2025
1.66
1.72
1.60
1.67
1.67
-2.91%
269,230
1.10
Nov 06, 2025
1.75
1.78
1.68
1.72
1.72
-2.82%
278,898
1.15
Nov 05, 2025
1.75
1.83
1.75
1.77
1.77
-0.56%
96,545
0.40
Nov 04, 2025
1.80
1.85
1.73
1.78
1.78
-3.78%
285,933
1.18
Nov 03, 2025
1.86
1.91
1.80
1.85
1.85
-1.07%
119,676
0.49
Oct 31, 2025
1.77
1.89
1.77
1.87
1.87
+5.65%
156,827
0.64
Oct 30, 2025
1.81
1.82
1.75
1.77
1.77
-2.75%
162,960
0.66
Oct 29, 2025
1.91
1.93
1.82
1.82
1.82
-4.71%
99,530
0.40
Oct 28, 2025
1.90
2.00
1.90
1.91
1.91
+0.53%
210,277
0.84
Rows: