Education
About Us
Working with TipRanks
Follow Us
Intrusion (INTZ)
NASDAQ:INTZ
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: