Intrusion Inc. (INTZ) Charts

$2.23

$0.14 (6.7%)
Last update: 04:00 PM EST
Day's range
$2.08
Day's range
$2.26

5 DAY PERFORMANCE

+13.78%

1 MONTH PERFORMANCE

+35.15%

3 MONTH PERFORMANCE

+87.39%

6 MONTH PERFORMANCE

+414.89%

YEAR-TO-DATE PERFORMANCE

-27.60%

1 YEAR PERFORMANCE

+82.79%

Intrusion Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $2.08 $2.23 (7.21%) $2.26 $2.08 467.72 K $42.85 M
06/17/2025 $2.10 $2.09 (-0.48%) $2.19 $2.04 409.10 K $40.16 M
06/16/2025 $2.04 $2.12 (3.92%) $2.15 $2.01 393.54 K $40.74 M
06/13/2025 $1.99 $1.96 (-1.51%) $2.03 $1.86 886.21 K $37.66 M
06/12/2025 $2.18 $2.16 (-0.92%) $2.42 $2.13 854.64 K $41.51 M
06/11/2025 $2.25 $2.22 (-1.33%) $2.32 $2.12 1.00 M $42.66 M
06/10/2025 $2.58 $2.31 (-10.47%) $2.58 $2.23 1.43 M $44.39 M
06/09/2025 $2.25 $2.45 (8.89%) $2.48 $2.03 1.70 M $47.08 M
06/06/2025 $2.03 $2.14 (5.42%) $2.31 $2.03 1.35 M $41.12 M
06/05/2025 $2.10 $2.02 (-3.81%) $2.40 $1.98 4.31 M $38.82 M
06/04/2025 $1.72 $2.01 (16.86%) $2.04 $1.69 1.42 M $38.62 M
06/03/2025 $1.70 $1.70 (0%) $1.75 $1.57 892.74 K $32.67 M
06/02/2025 $1.37 $1.68 (22.63%) $1.70 $1.36 1.04 M $32.28 M
05/30/2025 $1.37 $1.30 (-5.11%) $1.38 $1.30 208.26 K $24.98 M
05/29/2025 $1.32 $1.35 (2.27%) $1.42 $1.28 438.40 K $25.94 M
05/28/2025 $1.47 $1.35 (-8.16%) $1.47 $1.33 365.65 K $25.94 M
05/27/2025 $1.50 $1.44 (-4%) $1.52 $1.43 355.82 K $27.67 M
05/23/2025 $1.53 $1.48 (-3.27%) $1.53 $1.44 316.92 K $28.44 M
05/22/2025 $1.56 $1.53 (-1.92%) $1.64 $1.52 533.80 K $29.40 M
05/21/2025 $1.63 $1.61 (-1.23%) $1.69 $1.57 258.13 K $30.94 M
05/20/2025 $1.67 $1.67 (0%) $1.70 $1.61 204.70 K $32.09 M
05/19/2025 $1.67 $1.65 (-1.2%) $1.72 $1.60 235.73 K $31.71 M
05/16/2025 $1.59 $1.74 (9.43%) $1.76 $1.59 435.41 K $33.44 M
05/15/2025 $1.70 $1.59 (-6.47%) $1.70 $1.57 246.92 K $30.55 M
05/14/2025 $1.65 $1.70 (3.03%) $1.73 $1.61 376.60 K $32.67 M
05/13/2025 $1.55 $1.62 (4.52%) $1.74 $1.55 391.50 K $31.13 M
05/12/2025 $1.49 $1.57 (5.37%) $1.63 $1.43 491.74 K $30.17 M
05/09/2025 $1.51 $1.44 (-4.64%) $1.51 $1.38 168.70 K $27.67 M
05/08/2025 $1.36 $1.51 (11.03%) $1.52 $1.30 392.40 K $29.02 M
05/07/2025 $1.39 $1.28 (-7.91%) $1.39 $1.27 157.03 K $24.60 M
05/06/2025 $1.38 $1.40 (1.45%) $1.43 $1.36 128.60 K $26.90 M
05/05/2025 $1.48 $1.44 (-2.7%) $1.52 $1.43 229.49 K $27.67 M
05/02/2025 $1.26 $1.53 (21.43%) $1.54 $1.26 679.80 K $29.40 M
05/01/2025 $1.28 $1.25 (-2.34%) $1.32 $1.22 284.20 K $24.02 M
04/30/2025 $1.22 $1.26 (3.28%) $1.28 $1.13 371.10 K $24.21 M
04/29/2025 $1.36 $1.25 (-8.09%) $1.42 $1.23 368.30 K $24.02 M
04/28/2025 $1.22 $1.36 (11.48%) $1.37 $1.21 407.00 K $26.13 M
04/25/2025 $1.26 $1.26 (0%) $1.30 $1.20 192.20 K $7.81 M
04/24/2025 $1.11 $1.26 (13.51%) $1.26 $1.11 462.25 K $7.81 M
04/23/2025 $1.08 $1.09 (0.93%) $1.12 $1.07 146.10 K $6.76 M
04/22/2025 $1.02 $1.05 (2.94%) $1.11 $1.00 431.50 K $6.51 M
04/21/2025 $1.04 $0.99 (-4.78%) $1.04 $0.95 211.44 K $6.14 M
04/17/2025 $1.11 $1.04 (-6.31%) $1.12 $1.04 121.20 K $6.45 M
04/16/2025 $1.09 $1.09 (0%) $1.18 $1.03 294.60 K $6.76 M
04/15/2025 $1.10 $1.09 (-0.91%) $1.12 $1.09 121.36 K $6.76 M
04/14/2025 $1.10 $1.10 (0%) $1.11 $1.06 192.61 K $6.82 M
04/11/2025 $1.05 $1.09 (3.81%) $1.11 $1.01 215.60 K $6.76 M
04/10/2025 $1.04 $1.06 (1.92%) $1.07 $0.95 174.17 K $6.57 M
04/09/2025 $0.92 $1.04 (13.04%) $1.08 $0.87 264.80 K $6.45 M
04/08/2025 $1.00 $0.93 (-7%) $1.04 $0.93 291.00 K $5.76 M
04/07/2025 $0.83 $0.93 (12.78%) $0.94 $0.75 431.60 K $5.77 M
04/04/2025 $0.95 $0.92 (-3.6%) $0.98 $0.90 376.20 K $5.68 M
04/03/2025 $1.10 $1.00 (-9.09%) $1.12 $1.00 264.55 K $6.20 M
04/02/2025 $1.05 $1.15 (9.52%) $1.18 $1.05 194.80 K $7.13 M
04/01/2025 $1.13 $1.10 (-2.65%) $1.13 $1.03 317.43 K $6.82 M
03/31/2025 $1.10 $1.12 (1.82%) $1.13 $1.01 411.40 K $6.94 M
03/28/2025 $1.15 $1.14 (-0.87%) $1.22 $1.12 512.53 K $7.07 M
03/27/2025 $1.24 $1.14 (-8.06%) $1.24 $1.12 448.50 K $7.07 M
03/26/2025 $1.26 $1.23 (-2.38%) $1.29 $1.20 316.62 K $7.62 M
03/25/2025 $1.21 $1.29 (6.61%) $1.37 $1.16 870.30 K $8.00 M
03/24/2025 $1.15 $1.20 (4.35%) $1.24 $1.14 418.64 K $7.44 M
03/21/2025 $1.25 $1.19 (-4.8%) $1.27 $1.18 327.60 K $7.38 M
03/20/2025 $1.18 $1.29 (9.32%) $1.33 $1.12 446.80 K $8.00 M
03/19/2025 $1.16 $1.19 (2.59%) $1.21 $1.05 1.04 M $7.38 M