Intrusion Inc. - Common Stock (INTZ)
1.2507
+0.0007 (0.06%)
NASDAQ · Last Trade: Apr 30th, 2:42 PM EDT
Historical Prices For Intrusion Inc. - Common Stock (INTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2025 | 1.36 | 1.42 | 1.23 | 1.25 | 367,223 | 1.25 |
| 4/28/2025 | 1.22 | 1.37 | 1.21 | 1.36 | 403,994 | 1.36 |
| 4/25/2025 | 1.26 | 1.30 | 1.20 | 1.26 | 192,195 | 1.26 |
| 4/24/2025 | 1.11 | 1.26 | 1.11 | 1.26 | 453,948 | 1.26 |
| 4/23/2025 | 1.08 | 1.12 | 1.07 | 1.09 | 146,051 | 1.09 |
| 4/22/2025 | 1.02 | 1.11 | 1.00 | 1.05 | 431,292 | 1.05 |
| 4/21/2025 | 1.04 | 1.04 | 0.95 | 0.99 | 211,431 | 0.99 |
| 4/17/2025 | 1.11 | 1.12 | 1.04 | 1.04 | 121,195 | 1.04 |
| 4/16/2025 | 1.09 | 1.18 | 1.03 | 1.09 | 294,591 | 1.09 |
| 4/15/2025 | 1.10 | 1.12 | 1.09 | 1.09 | 121,188 | 1.09 |
| 4/14/2025 | 1.10 | 1.11 | 1.05 | 1.10 | 192,608 | 1.10 |
| 4/11/2025 | 1.05 | 1.11 | 1.01 | 1.09 | 215,604 | 1.09 |
| 4/10/2025 | 1.04 | 1.07 | 0.95 | 1.06 | 174,166 | 1.06 |
| 4/09/2025 | 0.92 | 1.08 | 0.87 | 1.04 | 264,678 | 1.04 |
| 4/08/2025 | 1.00 | 1.04 | 0.93 | 0.93 | 287,801 | 0.93 |
| 4/07/2025 | 0.82 | 0.94 | 0.75 | 0.93 | 431,471 | 0.93 |
| 4/04/2025 | 0.95 | 0.98 | 0.90 | 0.91 | 376,201 | 0.91 |
| 4/03/2025 | 1.10 | 1.12 | 1.00 | 1.00 | 264,538 | 1.00 |
| 4/02/2025 | 1.05 | 1.18 | 1.05 | 1.15 | 192,638 | 1.15 |
| 4/01/2025 | 1.13 | 1.13 | 1.03 | 1.10 | 306,994 | 1.10 |
| 3/31/2025 | 1.10 | 1.13 | 1.01 | 1.12 | 411,392 | 1.12 |
| 3/28/2025 | 1.15 | 1.22 | 1.12 | 1.14 | 512,533 | 1.14 |
| 3/27/2025 | 1.24 | 1.24 | 1.12 | 1.14 | 448,495 | 1.14 |
| 3/26/2025 | 1.26 | 1.29 | 1.20 | 1.23 | 314,932 | 1.23 |
| 3/25/2025 | 1.21 | 1.37 | 1.16 | 1.29 | 870,251 | 1.29 |
| 3/24/2025 | 1.15 | 1.24 | 1.14 | 1.20 | 418,634 | 1.20 |
| 3/21/2025 | 1.25 | 1.27 | 1.18 | 1.19 | 327,554 | 1.19 |
| 3/20/2025 | 1.18 | 1.32 | 1.12 | 1.29 | 446,239 | 1.29 |
| 3/19/2025 | 1.16 | 1.21 | 1.05 | 1.19 | 1,039,067 | 1.19 |
| 3/18/2025 | 1.47 | 1.48 | 1.16 | 1.18 | 918,694 | 1.18 |
| 3/17/2025 | 1.11 | 1.55 | 1.11 | 1.54 | 2,207,533 | 1.54 |
| 3/14/2025 | 1.14 | 1.16 | 1.02 | 1.13 | 599,659 | 1.13 |
| 3/13/2025 | 0.96 | 1.30 | 0.94 | 1.14 | 1,145,966 | 1.14 |
| 3/12/2025 | 0.99 | 1.03 | 0.92 | 0.98 | 244,288 | 0.98 |
| 3/11/2025 | 0.94 | 1.03 | 0.87 | 0.99 | 298,446 | 0.99 |
| 3/10/2025 | 1.05 | 1.06 | 0.90 | 0.94 | 422,664 | 0.94 |
| 3/07/2025 | 0.99 | 1.19 | 0.95 | 1.06 | 721,869 | 1.06 |
| 3/06/2025 | 0.99 | 1.02 | 0.94 | 0.99 | 287,356 | 0.99 |
| 3/05/2025 | 0.96 | 1.03 | 0.90 | 0.99 | 773,202 | 0.99 |
| 3/04/2025 | 0.72 | 0.89 | 0.71 | 0.88 | 918,987 | 0.88 |
| 3/03/2025 | 0.89 | 0.90 | 0.71 | 0.78 | 1,277,426 | 0.78 |
| 2/28/2025 | 1.04 | 1.05 | 0.83 | 0.85 | 1,345,435 | 0.85 |
| 2/27/2025 | 1.20 | 1.21 | 1.07 | 1.08 | 671,646 | 1.08 |
| 2/26/2025 | 1.08 | 1.25 | 1.08 | 1.19 | 654,142 | 1.19 |
| 2/25/2025 | 1.15 | 1.19 | 1.03 | 1.07 | 483,664 | 1.07 |
| 2/24/2025 | 1.22 | 1.22 | 1.12 | 1.18 | 591,719 | 1.18 |
| 2/21/2025 | 1.30 | 1.34 | 1.21 | 1.23 | 594,855 | 1.23 |
| 2/20/2025 | 1.39 | 1.40 | 1.26 | 1.30 | 718,712 | 1.30 |
| 2/19/2025 | 1.51 | 1.53 | 1.36 | 1.39 | 754,939 | 1.39 |
| 2/18/2025 | 1.68 | 1.68 | 1.47 | 1.51 | 1,100,396 | 1.51 |
| 2/14/2025 | 1.75 | 1.75 | 1.66 | 1.66 | 549,924 | 1.66 |
| 2/13/2025 | 1.67 | 1.78 | 1.65 | 1.70 | 484,433 | 1.70 |
| 2/12/2025 | 1.62 | 1.79 | 1.62 | 1.75 | 356,924 | 1.75 |
| 2/11/2025 | 1.83 | 1.86 | 1.65 | 1.68 | 704,418 | 1.68 |
| 2/10/2025 | 1.86 | 1.86 | 1.73 | 1.83 | 638,490 | 1.83 |
| 2/07/2025 | 1.93 | 2.04 | 1.76 | 1.82 | 1,435,342 | 1.82 |
| 2/06/2025 | 1.81 | 2.02 | 1.73 | 1.88 | 1,540,562 | 1.88 |
| 2/05/2025 | 1.59 | 1.78 | 1.52 | 1.72 | 1,068,524 | 1.72 |
| 2/04/2025 | 1.70 | 1.70 | 1.56 | 1.59 | 577,202 | 1.59 |
| 2/03/2025 | 1.54 | 1.76 | 1.50 | 1.69 | 844,704 | 1.69 |
| 1/31/2025 | 1.78 | 1.83 | 1.62 | 1.73 | 1,248,124 | 1.73 |
| 1/30/2025 | 1.73 | 1.90 | 1.73 | 1.83 | 550,960 | 1.83 |