Intrusion Inc. (INTZ) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.14

$0.04 (-3.39%)

Last update: 08:57 AM EST

Day's range

$1.11

$1.19

5 DAY PERFORMANCE

-12.31%

1 MONTH PERFORMANCE

-5.00%

3 MONTH PERFORMANCE

-37.36%

6 MONTH PERFORMANCE

-37.02%

YEAR-TO-DATE PERFORMANCE

-0.87%

1 YEAR PERFORMANCE

-36.31%

Intrusion Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/28/2026	$1.19	$1.14 (-4.2%)	$1.19	$1.11	139.67 K	$22.77 M
01/27/2026	$1.21	$1.18 (-2.48%)	$1.23	$1.15	142.60 K	$23.57 M
01/26/2026	$1.29	$1.22 (-5.43%)	$1.29	$1.20	165.80 K	$24.37 M
01/23/2026	$1.30	$1.30 (0%)	$1.35	$1.27	51.83 K	$25.97 M
01/22/2026	$1.25	$1.30 (4%)	$1.32	$1.22	134.10 K	$25.97 M
01/21/2026	$1.30	$1.24 (-4.62%)	$1.32	$1.21	160.10 K	$24.77 M
01/20/2026	$1.32	$1.30 (-1.52%)	$1.33	$1.25	124.64 K	$25.97 M
01/16/2026	$1.48	$1.34 (-9.46%)	$1.48	$1.28	238.03 K	$26.77 M
01/15/2026	$1.43	$1.47 (2.8%)	$1.48	$1.40	92.61 K	$29.36 M
01/14/2026	$1.50	$1.43 (-4.67%)	$1.50	$1.35	117.90 K	$28.56 M
01/13/2026	$1.34	$1.50 (11.94%)	$1.52	$1.34	301.10 K	$29.96 M
01/12/2026	$1.23	$1.31 (6.5%)	$1.33	$1.20	118.22 K	$26.17 M
01/09/2026	$1.23	$1.24 (0.81%)	$1.26	$1.21	93.93 K	$24.77 M
01/08/2026	$1.21	$1.24 (2.48%)	$1.26	$1.21	93.21 K	$24.77 M
01/07/2026	$1.23	$1.22 (-0.81%)	$1.26	$1.20	95.00 K	$24.37 M
01/06/2026	$1.25	$1.21 (-3.2%)	$1.27	$1.19	71.20 K	$24.17 M
01/05/2026	$1.20	$1.26 (5%)	$1.27	$1.20	86.60 K	$25.17 M
01/02/2026	$1.16	$1.21 (4.31%)	$1.21	$1.16	68.45 K	$24.17 M
12/31/2025	$1.16	$1.15 (-0.86%)	$1.20	$1.14	128.55 K	$22.97 M
12/30/2025	$1.18	$1.16 (-1.69%)	$1.19	$1.15	109.60 K	$23.17 M
12/29/2025	$1.14	$1.20 (5.26%)	$1.20	$1.13	252.04 K	$23.97 M
12/26/2025	$1.24	$1.19 (-4.03%)	$1.24	$1.17	154.97 K	$23.77 M
12/24/2025	$1.28	$1.26 (-1.56%)	$1.28	$1.24	108.00 K	$25.17 M
12/23/2025	$1.29	$1.29 (0%)	$1.32	$1.27	83.10 K	$25.77 M
12/22/2025	$1.27	$1.33 (4.72%)	$1.36	$1.25	133.40 K	$26.57 M
12/19/2025	$1.25	$1.28 (2.4%)	$1.28	$1.24	73.40 K	$25.57 M
12/18/2025	$1.21	$1.27 (4.96%)	$1.28	$1.21	90.82 K	$25.37 M
12/17/2025	$1.33	$1.22 (-8.27%)	$1.34	$1.19	177.14 K	$24.37 M
12/16/2025	$1.29	$1.33 (3.1%)	$1.33	$1.27	66.90 K	$26.57 M
12/15/2025	$1.45	$1.29 (-11.03%)	$1.45	$1.27	166.70 K	$25.77 M
12/12/2025	$1.46	$1.46 (0%)	$1.48	$1.44	35.50 K	$29.16 M
12/11/2025	$1.44	$1.44 (0%)	$1.48	$1.40	52.76 K	$28.76 M
12/10/2025	$1.46	$1.47 (0.68%)	$1.55	$1.43	127.12 K	$29.36 M
12/09/2025	$1.47	$1.45 (-1.36%)	$1.53	$1.45	86.84 K	$28.96 M
12/08/2025	$1.49	$1.50 (0.67%)	$1.55	$1.49	62.66 K	$29.96 M
12/05/2025	$1.50	$1.49 (-0.67%)	$1.56	$1.47	69.16 K	$29.76 M
12/04/2025	$1.37	$1.54 (12.41%)	$1.54	$1.36	139.43 K	$30.76 M
12/03/2025	$1.35	$1.41 (4.44%)	$1.44	$1.32	94.18 K	$28.16 M
12/02/2025	$1.35	$1.34 (-0.74%)	$1.40	$1.33	53.85 K	$26.77 M
12/01/2025	$1.40	$1.35 (-3.57%)	$1.40	$1.32	58.50 K	$26.97 M
11/28/2025	$1.39	$1.42 (2.16%)	$1.47	$1.39	31.80 K	$28.36 M
11/26/2025	$1.37	$1.38 (0.73%)	$1.45	$1.37	47.30 K	$27.57 M
11/25/2025	$1.39	$1.38 (-0.72%)	$1.39	$1.35	44.50 K	$27.57 M
11/24/2025	$1.27	$1.40 (10.24%)	$1.41	$1.27	88.08 K	$27.97 M
11/21/2025	$1.29	$1.28 (-0.78%)	$1.32	$1.20	217.40 K	$25.57 M
11/20/2025	$1.40	$1.29 (-7.86%)	$1.45	$1.28	124.73 K	$25.77 M
11/19/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.34	67.10 K	$27.37 M
11/18/2025	$1.36	$1.45 (6.62%)	$1.45	$1.32	90.40 K	$28.96 M
11/17/2025	$1.41	$1.36 (-3.55%)	$1.44	$1.33	167.80 K	$27.17 M
11/14/2025	$1.33	$1.44 (8.27%)	$1.46	$1.30	152.29 K	$28.76 M
11/13/2025	$1.60	$1.40 (-12.5%)	$1.62	$1.40	324.93 K	$27.97 M
11/12/2025	$1.68	$1.61 (-4.17%)	$1.71	$1.61	246.34 K	$32.16 M
11/11/2025	$1.78	$1.75 (-1.69%)	$1.78	$1.70	109.91 K	$34.96 M
11/10/2025	$1.72	$1.79 (4.07%)	$1.80	$1.70	178.99 K	$35.76 M
11/07/2025	$1.66	$1.67 (0.6%)	$1.72	$1.60	269.23 K	$33.22 M
11/06/2025	$1.75	$1.72 (-1.71%)	$1.78	$1.68	278.90 K	$34.22 M
11/05/2025	$1.75	$1.77 (1.14%)	$1.83	$1.75	96.55 K	$35.21 M
11/04/2025	$1.80	$1.78 (-1.11%)	$1.85	$1.73	285.93 K	$35.41 M
11/03/2025	$1.86	$1.85 (-0.54%)	$1.91	$1.80	119.68 K	$36.81 M
10/31/2025	$1.77	$1.87 (5.65%)	$1.89	$1.77	157.04 K	$37.20 M
10/30/2025	$1.81	$1.77 (-2.21%)	$1.82	$1.75	164.04 K	$35.21 M
10/29/2025	$1.91	$1.82 (-4.71%)	$1.93	$1.82	100.50 K	$36.21 M