Dark

INTZ
Intrusion Inc New
stock NASDAQ

At Close

May 28, 2025 3:59:30 PM EDT

1.33USD-7.639%(-0.11)361,692

1.33Bid 1.35Ask 0.02Spread

Pre-market

May 28, 2025 8:48:30 AM EDT

1.49USD+3.472%(+0.05)1,680

After-hours

May 28, 2025 4:32:30 PM EDT

1.36USD+2.256%(+0.03)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-28	1.400000	1.400000	1.330000	1.330000	-7.639%	361,692	0.000%
2025-05-27	1.500000	1.521200	1.430000	1.440000	-2.703%	355,817	-7.639%
2025-05-23	1.530000	1.530000	1.440000	1.480000	-3.268%	316,924	-10.135%
2025-05-22	1.560000	1.640500	1.520000	1.530000	-4.969%	533,784	-13.072%
2025-05-21	1.630000	1.690000	1.570000	1.610000	-3.593%	258,126	-17.391%
2025-05-20	1.670000	1.700000	1.610000	1.670000	+1.520%	204,663	-20.359%
2025-05-19	1.670000	1.720000	1.600000	1.645000	-5.460%	235,732	-19.149%
2025-05-16	1.590000	1.755000	1.590000	1.740000	+9.434%	435,411	-23.563%
2025-05-15	1.700000	1.700000	1.570000	1.590000	-6.471%	246,916	-16.352%
2025-05-14	1.650000	1.725000	1.610000	1.700000	+4.938%	376,559	-21.765%
2025-05-13	1.550000	1.740000	1.550000	1.620000	+3.185%	391,450	-17.901%
2025-05-12	1.490000	1.630000	1.430000	1.570000	+9.028%	491,742	-15.287%
2025-05-09	1.510000	1.510000	1.380000	1.440000	-4.636%	168,652	-7.639%
2025-05-08	1.360000	1.520000	1.300000	1.510000	+17.969%	392,404	-11.921%
2025-05-07	1.390000	1.390000	1.270000	1.280000	-8.571%	157,027	+3.906%
2025-05-06	1.380000	1.430000	1.360100	1.400000	-2.778%	128,603	-5.000%
2025-05-05	1.480000	1.520000	1.430000	1.440000	-5.882%	229,490	-7.639%
2025-05-02	1.260000	1.535000	1.260000	1.530000	+22.400%	679,766	-13.072%
2025-05-01	1.280000	1.320000	1.222500	1.250000	-0.794%	284,187	+6.400%
2025-04-30	1.220000	1.280000	1.130000	1.260000	+0.800%	371,075	+5.556%
2025-04-29	1.360000	1.420000	1.230000	1.250000	-8.088%	368,287	+6.400%
2025-04-28	1.220000	1.370000	1.210000	1.360000	+7.937%	406,995	-2.206%
2025-04-25	1.260000	1.296200	1.200600	1.260000	0.000%	192,195	+5.556%
2025-04-24	1.110000	1.260000	1.110000	1.260000	+15.596%	462,246	+5.556%
2025-04-23	1.080000	1.119100	1.070000	1.090000	+3.810%	146,051	+22.018%
2025-04-22	1.020000	1.110000	1.000000	1.050000	+6.028%	431,484	+26.667%
2025-04-21	1.040000	1.040000	0.952100	0.990300	-4.779%	211,437	+34.303%
2025-04-17	1.110000	1.120000	1.040000	1.040000	-4.587%	121,195	+27.885%
2025-04-16	1.090000	1.180000	1.030000	1.090000	0.000%	294,591	+22.018%
2025-04-15	1.100000	1.120000	1.086800	1.090000	-0.909%	121,355	+22.018%
2025-04-14	1.100000	1.110000	1.055000	1.100000	+0.917%	192,613	+20.909%
2025-04-11	1.050000	1.110000	1.010000	1.090000	+2.830%	215,604	+22.018%
2025-04-10	1.040000	1.072000	0.950000	1.060000	+1.923%	174,166	+25.472%
2025-04-09	0.920000	1.080000	0.870100	1.040000	+11.828%	264,800	+27.885%
2025-04-08	1.000000	1.040000	0.930000	0.930000	-0.043%	291,001	+43.011%
2025-04-07	0.825000	0.937900	0.749800	0.930400	+1.594%	431,576	+42.949%
2025-04-04	0.950000	0.980000	0.900000	0.915800	-8.420%	376,201	+45.228%
2025-04-03	1.100000	1.120000	1.000000	1.000000	-13.043%	264,552	+33.000%
2025-04-02	1.050000	1.180000	1.050000	1.150000	+4.545%	194,776	+15.652%
2025-04-01	1.130000	1.130000	1.030000	1.100000	-1.786%	317,426	+20.909%
2025-03-31	1.100000	1.125000	1.010000	1.120000	-1.754%	411,399	+18.750%
2025-03-28	1.150000	1.220000	1.120000	1.140000	0.000%	512,533	+16.667%
2025-03-27	1.240000	1.240000	1.120000	1.140000	-7.317%	448,496	+16.667%
2025-03-26	1.260000	1.290000	1.200000	1.230000	-4.651%	316,623	+8.130%
2025-03-25	1.210000	1.370000	1.160000	1.290000	+7.500%	870,252	+3.101%
2025-03-24	1.150000	1.240000	1.140000	1.200000	+0.840%	418,635	+10.833%
2025-03-21	1.250000	1.270000	1.180000	1.190000	-7.752%	319,151	+11.765%
2025-03-20	1.180000	1.325000	1.120000	1.290000	+8.403%	446,781	+3.101%
2025-03-19	1.160000	1.210000	1.050000	1.190000	+0.847%	1,041,693	+11.765%
2025-03-18	1.470000	1.475000	1.160000	1.180000	-23.377%	919,069	+12.712%
2025-03-17	1.110000	1.550000	1.110000	1.540000	+36.283%	2,208,354	-13.636%
2025-03-14	1.140000	1.160000	1.020000	1.130000	-0.877%	599,659	+17.699%
2025-03-13	0.960000	1.300000	0.939550	1.140000	+16.505%	1,145,988	+16.667%
2025-03-12	0.989600	1.030000	0.920000	0.978500	-1.112%	244,288	+35.922%
2025-03-11	0.940000	1.030000	0.870100	0.989500	+5.356%	299,456	+34.411%
2025-03-10	1.050000	1.060000	0.900600	0.939200	-11.396%	422,910	+41.610%
2025-03-07	0.990000	1.190000	0.950001	1.060000	+7.071%	721,869	+25.472%
2025-03-06	0.990000	1.020000	0.940100	0.990000	+0.020%	289,488	+34.343%
2025-03-05	0.960000	1.030000	0.900000	0.989800	+12.490%	774,628	+34.371%
2025-03-04	0.720000	0.890000	0.714100	0.879900	+13.506%	920,056	+51.154%
2025-03-03	0.890000	0.899900	0.710000	0.775200	-8.800%	1,284,497	+71.569%
2025-02-28	1.040000	1.050000	0.830800	0.850000	-21.296%	1,345,435	+56.471%
2025-02-27	1.200000	1.205000	1.070000	1.080000	-9.244%	671,956	+23.148%
2025-02-26	1.080000	1.250000	1.080000	1.190000	+11.215%	664,836	+11.765%
2025-02-25	1.150000	1.190000	1.030000	1.070000	-9.322%	485,224	+24.299%
2025-02-24	1.220000	1.220000	1.120000	1.180000	-4.065%	598,538	+12.712%
2025-02-21	1.300000	1.340000	1.210000	1.230000	-5.385%	594,855	+8.130%
2025-02-20	1.390000	1.395000	1.260000	1.300000	-6.475%	722,208	+2.308%
2025-02-19	1.510000	1.529600	1.360000	1.390000	-7.947%	756,317	-4.317%
2025-02-18	1.680000	1.680000	1.470000	1.510000	-9.036%	1,102,683	-11.921%
2025-02-14	1.750000	1.750000	1.660000	1.660000	-2.353%	549,924	-19.880%
2025-02-13	1.670000	1.779900	1.650000	1.700000	-2.857%	490,638	-21.765%
2025-02-12	1.620000	1.790000	1.620000	1.750000	+4.167%	359,973	-24.000%
2025-02-11	1.830000	1.860000	1.650000	1.680000	-8.197%	712,270	-20.833%
2025-02-10	1.860000	1.860000	1.730000	1.830000	+0.549%	649,680	-27.322%
2025-02-07	1.930000	2.040000	1.764000	1.820000	-3.191%	1,435,342	-26.923%
2025-02-06	1.810000	2.020000	1.730000	1.880000	+9.302%	1,543,617	-29.255%
2025-02-05	1.590000	1.779800	1.520000	1.720000	+8.176%	1,074,729	-22.674%
2025-02-04	1.700000	1.700000	1.560000	1.590000	-5.917%	581,298	-16.352%
2025-02-03	1.540000	1.757643	1.500000	1.690000	-2.312%	844,878	-21.302%
2025-01-31	1.780000	1.830000	1.620100	1.730000	-5.464%	1,248,124	-23.121%
2025-01-30	1.730000	1.898900	1.730000	1.830000	+2.235%	558,698	-27.322%
2025-01-29	1.780000	1.870000	1.750000	1.790000	-4.278%	607,975	-25.698%
2025-01-28	1.750000	1.890000	1.533600	1.870000	+5.650%	1,454,259	-28.877%
2025-01-27	1.820000	2.009900	1.765000	1.770000	-8.290%	1,622,610	-24.859%
2025-01-24	1.950000	2.100000	1.900000	1.930000	-1.026%	1,504,088	-31.088%
2025-01-23	2.150000	2.160000	1.930000	1.950000	-10.550%	1,998,360	-31.795%
2025-01-22	2.170000	2.220000	2.050000	2.180000	-2.679%	2,160,232	-38.991%
2025-01-21	2.350000	2.425000	2.180000	2.240000	-3.030%	2,514,417	-40.625%
2025-01-17	2.700000	2.700000	2.270000	2.310000	-8.333%	3,080,612	-42.424%
2025-01-16	3.010000	3.409500	2.410000	2.520000	-5.618%	7,594,074	-47.222%
2025-01-15	2.340000	2.750000	2.180000	2.670000	+24.186%	4,127,536	-50.187%
2025-01-14	2.260000	2.620000	1.880000	2.150000	-5.286%	5,619,251	-38.140%
2025-01-13	3.460000	3.550000	2.150000	2.270000	-21.724%	13,734,451	-41.410%
2025-01-10	2.250000	3.549900	2.010000	2.900000	+45.000%	40,649,095	-54.138%
2025-01-08	2.330000	2.330000	1.620000	2.000000	-23.372%	5,913,724	-33.500%
2025-01-07	2.900000	2.940000	2.350000	2.610000	-17.666%	5,498,814	-49.042%
2025-01-06	3.810000	4.030000	3.040000	3.170000	-24.524%	8,458,796	-58.044%
2025-01-03	3.890000	5.200000	3.750000	4.200000	+11.111%	13,830,834	-68.333%
2025-01-02	4.030000	4.450000	3.520000	3.780000	+22.927%	19,538,409	-64.815%
2024-12-31	4.580000	4.950000	2.810000	3.075000	-45.863%	15,068,382	-56.748%
2024-12-30	4.420000	7.340000	4.200000	5.680000	+162.963%	132,965,737	-76.585%
2024-12-27	2.020000	2.350000	1.110100	2.160000	+380.000%	189,591,807	-38.426%
2024-12-26	0.380000	0.609100	0.380000	0.450000	+21.622%	7,253,222	+195.556%
2024-12-24	0.360000	0.377500	0.356600	0.370000	+3.933%	140,964	+259.459%
2024-12-23	0.407000	0.412900	0.353000	0.356000	-12.077%	377,329	+273.596%
2024-12-20	0.440000	0.449000	0.404000	0.404900	-6.511%	241,240	+228.476%
2024-12-19	0.435000	0.448800	0.421000	0.433100	+0.023%	84,196	+207.088%
2024-12-18	0.454600	0.460000	0.430100	0.433000	-4.730%	146,597	+207.159%
2024-12-17	0.449900	0.460000	0.440100	0.454500	+1.000%	125,498	+192.629%
2024-12-16	0.460100	0.469900	0.425000	0.450000	-3.723%	201,752	+195.556%
2024-12-13	0.484900	0.489498	0.450000	0.467400	-4.593%	110,643	+184.553%
2024-12-12	0.516500	0.525000	0.465300	0.489900	-5.425%	191,873	+171.484%
2024-12-11	0.575000	0.575000	0.516300	0.518000	-10.997%	289,468	+156.757%
2024-12-10	0.580000	0.590000	0.554000	0.582000	+0.345%	157,380	+128.522%
2024-12-09	0.588000	0.590000	0.563700	0.580000	-3.253%	302,308	+129.310%
2024-12-06	0.600100	0.629400	0.580000	0.599500	-0.083%	2,414,944	+121.852%
2024-12-05	0.570000	0.620000	0.560000	0.600000	+6.195%	210,342	+121.667%
2024-12-04	0.535200	0.588300	0.525100	0.565000	+6.987%	294,011	+135.398%
2024-12-03	0.530500	0.550000	0.513000	0.528100	-0.434%	98,481	+151.846%
2024-12-02	0.574900	0.574900	0.530300	0.530400	-5.286%	152,021	+150.754%
2024-11-29	0.575000	0.580000	0.550100	0.560000	-1.754%	93,756	+137.500%
2024-11-27	0.570000	0.597800	0.562200	0.570000	-2.163%	89,819	+133.333%
2024-11-26	0.610200	0.629790	0.580000	0.582600	-5.606%	136,738	+128.287%
2024-11-25	0.651600	0.651700	0.610000	0.617200	-0.548%	121,082	+115.489%
2024-11-22	0.610000	0.627000	0.610000	0.620600	-0.016%	77,936	+114.309%
2024-11-21	0.620000	0.627300	0.610272	0.620700	-1.476%	61,969	+114.274%
2024-11-20	0.621200	0.644000	0.610500	0.630000	+0.511%	80,137	+111.111%
2024-11-19	0.610600	0.629000	0.610000	0.626800	+0.256%	49,975	+112.189%
2024-11-18	0.671000	0.685650	0.600000	0.625200	-6.770%	209,518	+112.732%
2024-11-15	0.715000	0.715000	0.670100	0.670600	-5.828%	93,719	+98.330%
2024-11-14	0.690000	0.714900	0.680100	0.712100	+1.729%	65,085	+86.772%
2024-11-13	0.800200	0.820000	0.680000	0.700000	-15.152%	260,689	+90.000%
2024-11-12	0.789000	0.897800	0.770000	0.825000	+11.486%	482,105	+61.212%
2024-11-11	0.684400	0.780000	0.680300	0.740000	+7.246%	448,712	+79.730%
2024-11-08	0.680200	0.709800	0.670100	0.690000	+0.745%	138,901	+92.754%
2024-11-07	0.689800	0.690000	0.660000	0.684900	-0.710%	36,662	+94.189%
2024-11-06	0.690000	0.690000	0.660100	0.689800	-0.605%	82,350	+92.810%
2024-11-05	0.722000	0.730000	0.690500	0.694000	-3.849%	41,710	+91.643%
2024-11-04	0.742000	0.767000	0.705300	0.721778	-2.476%	54,107	+84.267%
2024-11-01	0.760000	0.770000	0.731000	0.740100	-4.540%	24,932	+79.705%
2024-10-31	0.790000	0.799900	0.762100	0.775300	-0.743%	18,320	+71.546%
2024-10-30	0.800000	0.800000	0.760300	0.781100	-2.240%	27,397	+70.273%
2024-10-29	0.801600	0.803200	0.763700	0.799000	+0.820%	39,344	+66.458%
2024-10-28	0.769000	0.799900	0.730000	0.792500	+7.124%	99,761	+67.823%
2024-10-25	0.730000	0.767900	0.711000	0.739800	+0.928%	88,294	+79.778%
2024-10-24	0.730400	0.742700	0.710100	0.733000	-1.306%	107,991	+81.446%
2024-10-23	0.780000	0.816700	0.690100	0.742700	-5.737%	259,197	+79.076%
2024-10-22	0.800000	0.820000	0.756000	0.787900	-1.513%	145,961	+68.803%
2024-10-21	0.790000	0.859800	0.770200	0.800000	+8.386%	367,602	+66.250%
2024-10-18	0.670000	0.738700	0.665000	0.738100	+10.992%	464,247	+80.192%
2024-10-17	0.700000	0.700000	0.652000	0.665000	-3.623%	134,552	+100.000%
2024-10-16	0.700000	0.710000	0.685000	0.690000	-1.414%	125,254	+92.754%
2024-10-15	0.775300	0.810000	0.690000	0.699900	-11.293%	145,039	+90.027%
2024-10-14	0.840000	0.850000	0.770000	0.789000	-2.785%	92,171	+68.568%
2024-10-11	0.860000	0.864800	0.800100	0.811600	-3.358%	165,466	+63.874%
2024-10-10	0.900000	0.900000	0.827200	0.839800	-8.846%	90,902	+58.371%
2024-10-09	0.890000	0.929900	0.890000	0.921300	+3.750%	80,003	+44.361%
2024-10-08	0.870000	0.899900	0.864000	0.888000	+0.898%	81,246	+49.775%
2024-10-07	0.880100	0.882500	0.850000	0.880100	+1.166%	114,249	+51.119%
2024-10-04	0.858500	0.875000	0.858500	0.869958	-0.005%	41,098	+52.881%
2024-10-03	0.860000	0.870000	0.832100	0.870000	+1.470%	105,692	+52.874%
2024-10-02	0.854500	0.860000	0.830000	0.857400	-0.291%	21,130	+55.120%
2024-10-01	0.850000	0.870000	0.830200	0.859900	-0.012%	62,877	+54.669%
2024-09-30	0.864000	0.865500	0.835000	0.860000	+0.128%	133,021	+54.651%
2024-09-27	0.820900	0.859000	0.684200	0.858900	+2.862%	442,560	+54.849%
2024-09-26	0.831101	0.855000	0.801000	0.835000	+4.375%	1,127,134	+59.281%
2024-09-25	0.810000	0.810000	0.753300	0.800000	-2.439%	76,269	+66.250%
2024-09-24	0.820000	0.828000	0.770200	0.820000	+1.110%	113,134	+62.195%
2024-09-23	0.830000	0.850000	0.800000	0.811000	-2.289%	43,199	+63.995%
2024-09-20	0.860000	0.860000	0.810200	0.830000	-2.605%	58,477	+60.241%
2024-09-19	0.910000	0.919950	0.823999	0.852200	-6.863%	124,598	+56.067%
2024-09-18	0.950100	0.979899	0.910000	0.915000	-3.684%	78,879	+45.355%
2024-09-17	0.990000	1.030000	0.930000	0.950000	-4.234%	74,736	+40.000%
2024-09-16	1.040000	1.055000	0.900000	0.992000	-5.524%	219,057	+34.073%
2024-09-13	1.040000	1.060000	1.040000	1.050000	0.000%	62,614	+26.667%
2024-09-12	1.050000	1.070000	1.039500	1.050000	+0.962%	81,939	+26.667%
2024-09-11	1.040000	1.050000	1.030000	1.040000	+0.971%	48,078	+27.885%
2024-09-10	1.030000	1.050000	1.020000	1.030000	+0.488%	51,784	+29.126%
2024-09-09	1.060000	1.060000	1.020000	1.025000	-1.442%	49,862	+29.756%
2024-09-06	1.110000	1.169900	1.030000	1.040000	-6.306%	88,681	+27.885%
2024-09-05	1.120000	1.120000	1.100000	1.110000	-0.893%	32,670	+19.820%
2024-09-04	1.120000	1.130000	1.110000	1.120000	+0.901%	95,618	+18.750%
2024-09-03	1.210000	1.210000	1.110000	1.110000	-9.756%	49,221	+19.820%
2024-08-30	1.299900	1.300000	1.150000	1.230000	-2.936%	100,043	+8.130%
2024-08-29	1.270000	1.270000	1.260000	1.267200	-0.220%	26,290	+4.956%
2024-08-28	1.380000	1.380000	1.270000	1.270000	-6.625%	64,591	+4.724%
2024-08-27	1.350000	1.390000	1.350000	1.360100	+1.500%	90,879	-2.213%
2024-08-26	1.310000	1.350000	1.310000	1.340000	+1.515%	51,425	-0.746%
2024-08-23	1.300000	1.330000	1.290000	1.320000	+0.771%	58,937	+0.758%
2024-08-22	1.270000	1.320000	1.270000	1.309900	+1.543%	67,263	+1.534%
2024-08-21	1.289000	1.300000	1.270000	1.290000	+0.781%	33,345	+3.101%
2024-08-20	1.290000	1.290000	1.260000	1.280000	-0.867%	21,127	+3.906%
2024-08-19	1.330000	1.340000	1.280000	1.291200	-2.917%	25,114	+3.005%
2024-08-16	1.280000	1.370000	1.260000	1.330000	+1.916%	81,742	0.000%
2024-08-15	1.430000	1.430000	1.270900	1.305000	-8.741%	67,464	+1.916%
2024-08-14	1.290000	1.435000	1.160000	1.430000	+19.167%	331,662	-6.993%
2024-08-13	1.140000	1.270000	1.140000	1.200000	+5.263%	87,005	+10.833%
2024-08-12	1.150000	1.155000	1.130000	1.140000	+0.885%	81,363	+16.667%
2024-08-09	1.100000	1.130000	1.100000	1.130000	+0.893%	34,811	+17.699%
2024-08-08	1.115000	1.130000	1.080100	1.120000	+1.818%	64,404	+18.750%
2024-08-07	1.150000	1.158900	1.100000	1.100000	-2.655%	22,490	+20.909%
2024-08-06	1.150000	1.150000	1.080000	1.130000	+4.630%	106,108	+17.699%
2024-08-05	1.070000	1.100000	1.070000	1.080000	-1.818%	142,763	+23.148%
2024-08-02	1.100000	1.108600	1.070000	1.100000	-0.091%	82,698	+20.909%
2024-08-01	1.160000	1.160000	1.100000	1.101000	-3.421%	44,974	+20.799%
2024-07-31	1.130000	1.145000	1.100000	1.140000	0.000%	22,811	+16.667%
2024-07-30	1.160000	1.160000	1.120000	1.140000	-1.724%	16,648	+16.667%
2024-07-29	1.180000	1.225000	1.150000	1.160000	-1.695%	30,243	+14.655%
2024-07-26	1.160000	1.190000	1.145000	1.180000	+0.426%	50,974	+12.712%
2024-07-25	1.290000	1.290000	1.130000	1.175000	-8.203%	83,989	+13.191%
2024-07-24	1.330000	1.340000	1.260000	1.280000	-4.120%	32,864	+3.906%
2024-07-23	1.300000	1.349900	1.300000	1.335000	+1.136%	51,058	-0.375%
2024-07-22	1.290000	1.320000	1.270000	1.320000	+0.380%	56,374	+0.758%
2024-07-19	1.320000	1.320000	1.300000	1.315000	0.000%	51,386	+1.141%
2024-07-18	1.300000	1.320000	1.300000	1.315000	+1.154%	102,303	+1.141%
2024-07-17	1.290000	1.339900	1.280000	1.300000	+0.775%	166,484	+2.308%
2024-07-16	1.290000	1.314600	1.250000	1.290000	+3.200%	196,299	+3.101%
2024-07-15	1.280000	1.280000	1.199300	1.250000	+4.167%	326,646	+6.400%
2024-07-12	1.150000	1.229900	1.150000	1.200000	+5.263%	309,866	+10.833%
2024-07-11	1.120000	1.170000	1.110000	1.140000	+5.556%	236,989	+16.667%
2024-07-10	1.110000	1.128700	1.070000	1.080000	-2.703%	61,860	+23.148%
2024-07-09	1.120000	1.150000	1.090000	1.110000	0.000%	58,329	+19.820%
2024-07-08	1.130000	1.130000	1.100000	1.110000	+0.909%	35,457	+19.820%
2024-07-05	1.080000	1.100100	1.070000	1.100000	+0.917%	46,947	+20.909%
2024-07-03	1.090000	1.124400	1.080000	1.090000	+0.926%	16,052	+22.018%
2024-07-02	1.090000	1.090000	1.080000	1.080000	0.000%	21,520	+23.148%
2024-07-01	1.100000	1.100000	1.050000	1.080000	-1.818%	73,656	+23.148%
2024-06-28	1.150000	1.150000	1.040000	1.100000	-0.452%	78,489	+20.909%
2024-06-27	1.170000	1.180000	1.090000	1.105000	-5.150%	62,474	+20.362%
2024-06-26	1.180000	1.190000	1.160000	1.165000	-2.698%	28,140	+14.163%
2024-06-25	1.190000	1.241200	1.190000	1.197300	-1.050%	49,498	+11.083%
2024-06-24	1.220000	1.230000	1.175000	1.210000	+0.833%	68,083	+9.917%
2024-06-21	1.230000	1.240000	1.200000	1.200000	-3.226%	57,081	+10.833%
2024-06-20	1.230000	1.269600	1.100000	1.240000	+1.639%	123,154	+7.258%
2024-06-18	1.290000	1.300000	1.210000	1.220000	-3.937%	60,995	+9.016%
2024-06-17	1.330000	1.360000	1.260000	1.270000	-4.511%	61,050	+4.724%
2024-06-14	1.390000	1.390000	1.330000	1.330000	-5.000%	22,165	0.000%
2024-06-13	1.420000	1.430000	1.350000	1.400000	+0.719%	31,291	-5.000%
2024-06-12	1.370000	1.420000	1.360000	1.390000	+3.731%	80,037	-4.317%
2024-06-11	1.290000	1.350000	1.280000	1.340000	+3.077%	51,580	-0.746%
2024-06-10	1.360000	1.363400	1.260000	1.300000	-4.412%	80,728	+2.308%
2024-06-07	1.380000	1.430000	1.320000	1.360000	-3.203%	134,494	-2.206%
2024-06-06	1.450000	1.500000	1.400000	1.405000	-0.355%	117,589	-5.338%
2024-06-05	1.460000	1.500000	1.400000	1.410000	-1.954%	64,924	-5.674%
2024-06-04	1.530000	1.530000	1.370000	1.438100	-6.617%	97,791	-7.517%
2024-06-03	1.560000	1.560000	1.480000	1.540000	+1.987%	59,527	-13.636%
2024-05-31	1.540000	1.558500	1.480000	1.510000	-2.581%	77,906	-11.921%
2024-05-30	1.530000	1.550000	1.510100	1.550000	+1.307%	45,121	-14.194%
2024-05-29	1.590000	1.620000	1.510000	1.530000	-5.556%	126,798	-13.072%
2024-05-28	1.580000	1.679900	1.550000	1.620000	0.000%	84,390	-17.901%
2024-05-24	1.670000	1.670000	1.600000	1.620000	-0.613%	35,198	-17.901%
2024-05-23	1.610000	1.670000	1.600000	1.630000	0.000%	48,763	-18.405%
2024-05-22	1.580000	1.650000	1.580000	1.630000	+4.487%	55,346	-18.405%
2024-05-21	1.590000	1.665200	1.550000	1.560000	-3.704%	79,302	-14.744%
2024-05-20	1.700000	1.719000	1.550000	1.620000	-0.613%	100,475	-17.901%
2024-05-17	1.760000	1.760000	1.610000	1.630000	-7.386%	164,360	-18.405%
2024-05-16	2.000000	2.000000	1.739000	1.760000	-7.368%	192,536	-24.432%
2024-05-15	1.900000	2.250000	1.760000	1.900000	-26.357%	628,149	-30.000%
2024-05-14	1.940000	2.826900	1.850000	2.580000	+40.984%	1,545,739	-48.450%
2024-05-13	1.670000	1.959900	1.547400	1.830000	+13.665%	569,841	-27.322%
2024-05-10	1.550000	1.610000	1.520000	1.610000	+5.921%	82,659	-17.391%
2024-05-09	1.550000	1.580000	1.500000	1.520000	-1.299%	244,089	-12.500%
2024-05-08	1.620000	1.620000	1.500000	1.540000	-1.282%	159,042	-13.636%
2024-05-07	1.650000	1.670000	1.550000	1.560000	-2.500%	149,860	-14.744%
2024-05-06	1.620000	1.680000	1.570000	1.600000	-1.235%	221,611	-16.875%
2024-05-03	1.850000	1.879900	1.520000	1.620000	-12.432%	255,127	-17.901%
2024-05-02	1.770000	1.860000	1.760000	1.850000	+8.187%	211,549	-28.108%
2024-05-01	1.780000	1.789000	1.670000	1.710000	-1.724%	110,561	-22.222%
2024-04-30	1.890000	2.010000	1.680000	1.740000	-7.937%	1,010,491	-23.563%
2024-04-29	2.000000	2.000000	1.830000	1.890000	-4.545%	148,836	-29.630%
2024-04-26	2.030000	2.049900	1.931100	1.980000	+3.125%	190,548	-32.828%
2024-04-25	1.870000	1.990000	1.820000	1.920000	+7.263%	524,704	-30.729%
2024-04-24	1.810000	1.879900	1.730100	1.790000	0.000%	128,102	-25.698%
2024-04-23	1.630000	1.870000	1.550000	1.790000	+11.875%	158,604	-25.698%
2024-04-22	1.590000	1.650000	1.520000	1.600000	-5.882%	186,627	-16.875%
2024-04-19	1.680000	1.750000	1.650000	1.700000	+1.190%	178,668	-21.765%
2024-04-18	1.870000	1.870000	1.610000	1.680000	-13.402%	325,849	-20.833%
2024-04-17	3.330000	3.460000	1.700000	1.940000	-15.652%	4,548,533	-31.443%
2024-04-16	2.520000	2.520000	2.270000	2.300000	-7.631%	41,664	-42.174%
2024-04-15	2.970000	3.010000	2.410000	2.490000	-14.433%	127,852	-46.586%
2024-04-12	2.850000	3.300000	2.820000	2.910000	+6.593%	285,941	-54.296%
2024-04-11	2.640000	2.750000	2.610000	2.730000	+3.409%	34,200	-51.282%
2024-04-10	2.900000	2.910000	2.610000	2.640000	-11.108%	47,220	-49.621%
2024-04-09	2.690000	3.013800	2.580100	2.969900	+12.710%	99,001	-55.217%
2024-04-08	3.010000	3.070000	2.600000	2.635000	-9.760%	125,602	-49.526%
2024-04-05	3.100000	3.190000	2.860000	2.920000	-4.886%	59,212	-54.452%
2024-04-04	3.530000	3.590000	3.033200	3.070000	-10.234%	95,006	-56.678%
2024-04-03	3.840000	4.360000	3.400000	3.420000	-9.763%	223,047	-61.111%
2024-04-02	3.000000	3.890000	2.920000	3.790000	+30.241%	149,718	-64.908%
2024-04-01	3.040000	3.139900	2.840000	2.910000	-3.000%	38,013	-54.296%
2024-03-28	2.700000	3.250000	2.700000	3.000000	+7.914%	134,360	-55.667%
2024-03-27	2.890000	2.930000	2.680000	2.780000	-8.852%	81,335	-52.158%
2024-03-26	3.420000	3.550000	2.880000	3.050000	-18.449%	123,300	-56.393%
2024-03-25	4.060000	4.276400	3.270000	3.740000	-18.305%	106,465	-64.439%
2024-03-22	4.298000	4.600000	4.156000	4.578000	+8.483%	47,315	-70.948%
2024-03-21	3.800000	4.288000	3.800000	4.220000	+12.593%	29,343	-68.483%
2024-03-20	4.000000	4.040000	3.620000	3.748000	-6.440%	16,827	-64.514%
2024-03-19	3.924000	4.018000	3.806000	4.006000	+1.162%	25,725	-66.800%
2024-03-18	3.496000	3.960000	3.400000	3.960000	+16.952%	34,017	-66.414%
2024-03-15	3.980000	4.038000	3.386000	3.386000	-13.622%	51,056	-60.721%
2024-03-14	4.100000	4.180000	3.804000	3.920000	-3.638%	10,651	-66.071%
2024-03-13	4.034000	4.090000	3.840000	4.068000	+4.308%	20,878	-67.306%
2024-03-12	4.060000	4.098000	3.820000	3.900000	-2.500%	6,906	-65.897%
2024-03-11	4.000000	4.098000	3.894000	4.000000	-0.498%	10,093	-66.750%
2024-03-08	3.822000	4.098000	3.802000	4.020000	+0.500%	9,212	-66.915%
2024-03-07	3.998000	4.080000	3.912000	4.000000	+0.806%	12,506	-66.750%
2024-03-06	3.996000	3.996000	3.844000	3.968000	+3.333%	9,148	-66.482%
2024-03-05	3.960000	3.988000	3.680000	3.840000	0.000%	23,570	-65.365%
2024-03-04	3.866000	3.890000	3.602000	3.840000	+1.965%	18,797	-65.365%
2024-03-01	3.800000	3.800000	3.630000	3.766000	+1.019%	14,581	-64.684%
2024-02-29	3.702000	3.900000	3.602000	3.728000	+3.556%	10,344	-64.324%
2024-02-28	4.000000	4.098000	3.500000	3.600000	-6.299%	24,015	-63.056%
2024-02-27	3.948000	4.060000	3.700000	3.842000	-0.979%	19,587	-65.383%
2024-02-26	3.700000	3.880000	3.696000	3.880000	+6.011%	16,019	-65.722%
2024-02-23	3.920000	4.090000	3.198000	3.660000	-9.271%	52,761	-63.661%
2024-02-22	4.398000	4.398000	4.000000	4.034000	-2.040%	18,006	-67.030%
2024-02-21	5.000000	5.030000	4.044000	4.118000	-17.607%	43,891	-67.703%
2024-02-20	4.888000	5.356000	4.800000	4.998000	+2.042%	42,445	-73.389%
2024-02-16	4.978000	4.990000	4.602000	4.898000	-1.962%	7,423	-72.846%
2024-02-15	4.802000	4.998000	4.800000	4.996000	+0.604%	11,525	-73.379%
2024-02-14	4.704000	4.978000	4.622000	4.966000	+5.705%	9,378	-73.218%
2024-02-13	4.796000	4.796000	4.450000	4.698000	-1.385%	5,911	-71.690%
2024-02-12	4.418000	4.936000	4.410000	4.764000	+9.366%	42,275	-72.082%
2024-02-09	4.000000	4.396000	3.902000	4.356000	+10.558%	28,872	-69.467%
2024-02-08	3.986000	3.992000	3.834000	3.940000	+2.658%	11,707	-66.244%
2024-02-07	3.996000	4.196000	3.800000	3.838000	-2.589%	18,555	-65.347%
2024-02-06	4.192000	4.280000	3.900000	3.940000	-8.030%	22,611	-66.244%
2024-02-05	4.392000	4.392000	4.022000	4.284000	-1.923%	8,246	-68.954%
2024-02-02	4.600000	4.796000	4.110000	4.368000	-5.043%	16,426	-69.551%
2024-02-01	4.620000	4.796000	4.600000	4.600000	-0.433%	11,324	-71.087%
2024-01-31	5.198000	5.198000	4.602000	4.620000	-9.766%	19,497	-71.212%
2024-01-30	4.862000	5.396000	4.862000	5.120000	+3.518%	21,428	-74.023%
2024-01-29	5.020000	5.020000	4.864000	4.946000	-0.081%	8,960	-73.110%
2024-01-26	4.978000	5.000000	4.860000	4.950000	+0.774%	4,925	-73.131%
2024-01-25	5.000000	5.000000	4.802000	4.912000	-1.326%	3,426	-72.923%
2024-01-24	5.000000	5.000000	4.802000	4.978000	-0.080%	6,433	-73.282%
2024-01-23	5.000000	5.074000	4.900000	4.982000	-0.757%	7,987	-73.304%
2024-01-22	4.998000	5.056000	4.820000	5.020000	+0.601%	12,226	-73.506%
2024-01-19	4.950000	5.078000	4.885000	4.990000	-0.359%	7,337	-73.347%
2024-01-18	5.000000	5.050000	4.896000	5.008000	+0.160%	25,406	-73.442%
2024-01-17	5.060000	5.060000	4.832000	5.000000	-1.381%	3,953	-73.400%
2024-01-16	4.998000	5.100000	4.802000	5.070000	+4.321%	27,199	-73.767%
2024-01-12	4.998000	4.998000	4.796000	4.860000	-0.205%	19,369	-72.634%
2024-01-11	4.902000	5.000000	4.800000	4.870000	+1.416%	25,140	-72.690%
2024-01-10	5.000000	5.000000	4.802000	4.802000	-3.922%	19,424	-72.303%
2024-01-09	5.040000	5.040000	4.671300	4.998000	+1.174%	7,099	-73.389%
2024-01-08	4.730000	5.100000	4.624000	4.940000	+4.351%	17,594	-73.077%
2024-01-05	5.000000	5.000000	4.624000	4.734000	-4.364%	13,801	-71.905%
2024-01-04	4.622000	4.998000	4.622000	4.950000	+2.062%	12,142	-73.131%
2024-01-03	5.140000	5.140000	4.622000	4.850000	-1.222%	16,510	-72.577%
2024-01-02	5.040000	5.144000	4.902000	4.910000	-2.964%	32,473	-72.912%
2023-12-29	5.198000	5.200000	4.828000	5.060000	-0.589%	24,115	-73.715%
2023-12-28	5.000000	5.160000	4.934000	5.090000	+1.759%	36,758	-73.870%
2023-12-27	5.060000	5.132000	4.902000	5.002000	+0.040%	19,319	-73.411%
2023-12-26	5.000000	5.020000	4.828000	5.000000	+0.040%	17,727	-73.400%
2023-12-22	4.880000	5.030000	4.702000	4.998000	+4.561%	16,287	-73.389%
2023-12-21	5.022000	5.198000	4.620000	4.780000	-4.400%	8,692	-72.176%
2023-12-20	5.000000	5.118000	4.836000	5.000000	+1.999%	11,351	-73.400%
2023-12-19	4.802000	5.040000	4.606000	4.902000	+3.549%	21,995	-72.868%
2023-12-18	4.560000	5.002000	4.440000	4.734000	+6.622%	25,880	-71.905%
2023-12-15	4.800000	4.870000	4.400000	4.440000	-4.104%	28,696	-70.045%
2023-12-14	4.580000	4.798000	4.580000	4.630000	+5.132%	28,786	-71.274%
2023-12-13	4.760000	4.794000	3.800000	4.404000	-7.634%	59,701	-69.800%
2023-12-12	4.760000	5.000000	4.760000	4.768000	+1.361%	33,586	-72.106%
2023-12-11	5.800000	5.898000	4.570000	4.704000	-17.762%	66,213	-71.726%
2023-12-08	5.700000	5.800000	5.622000	5.720000	+0.704%	14,257	-76.748%
2023-12-07	5.998000	6.066000	5.602000	5.680000	-3.401%	26,223	-76.585%
2023-12-06	6.400000	6.574000	5.820000	5.880000	-11.446%	31,336	-77.381%
2023-12-05	6.600000	6.798000	6.444000	6.640000	-0.120%	7,033	-79.970%

.dark-mode .rGZq3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGZq3C{ color: #333333; background-color: white; border: 2px solid #333333; }INTZIntrusion Inc Newstock NASDAQ

INTZ
Intrusion Inc New
stock NASDAQ