Intrusion (INTZ)
NASDAQ:INTZ
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
1.05
1.32
1.03
1.22
1.22
+15.09%
417,930
3.19
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
Rows: