Dark

INTZ
Intrusion Inc New
stock NASDAQ

At Close

Dec 23, 2025 3:59:30 PM EST

1.28USD-3.759%(-0.05)83,075

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 23, 2025 8:57:30 AM EST

1.27USD-4.511%(-0.06)4,432

After-hours

Dec 22, 2025 4:02:30 PM EST

1.31USD-0.758%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	1.290000	1.320000	1.270000	1.290000	-3.008%	83,075	0.000%
2025-12-22	1.270000	1.360000	1.250000	1.330000	+3.906%	133,384	-3.008%
2025-12-19	1.250000	1.282000	1.240000	1.280000	+0.787%	73,400	+0.781%
2025-12-18	1.210000	1.280000	1.210000	1.270000	+4.098%	90,820	+1.575%
2025-12-17	1.330000	1.335000	1.190000	1.220000	-8.271%	177,139	+5.738%
2025-12-16	1.290000	1.330000	1.270100	1.330000	+3.101%	66,894	-3.008%
2025-12-15	1.450000	1.450000	1.270000	1.290000	-11.644%	166,654	0.000%
2025-12-12	1.460000	1.480000	1.440000	1.460000	+1.389%	35,469	-11.644%
2025-12-11	1.440000	1.479700	1.400000	1.440000	-2.041%	52,759	-10.417%
2025-12-10	1.460000	1.550000	1.430000	1.470000	+1.379%	127,118	-12.245%
2025-12-09	1.470000	1.530000	1.450000	1.450000	-3.333%	86,839	-11.034%
2025-12-08	1.490000	1.545000	1.490000	1.500000	+0.671%	62,658	-14.000%
2025-12-05	1.500000	1.560000	1.470000	1.490000	-3.247%	69,160	-13.423%
2025-12-04	1.370000	1.540000	1.360000	1.540000	+9.220%	139,433	-16.234%
2025-12-03	1.350000	1.440000	1.320000	1.410000	+5.224%	94,183	-8.511%
2025-12-02	1.350000	1.400000	1.326400	1.340000	-0.741%	53,854	-3.731%
2025-12-01	1.400000	1.400000	1.320000	1.350000	-4.930%	58,483	-4.444%
2025-11-28	1.390000	1.465000	1.390000	1.420000	+2.899%	31,760	-9.155%
2025-11-26	1.370000	1.450000	1.370000	1.380000	0.000%	47,285	-6.522%
2025-11-25	1.390000	1.394300	1.350000	1.380000	-1.429%	44,501	-6.522%
2025-11-24	1.270000	1.410000	1.270000	1.400000	+9.375%	88,082	-7.857%
2025-11-21	1.290000	1.320000	1.200000	1.280000	-0.775%	217,369	+0.781%
2025-11-20	1.400000	1.449900	1.280000	1.290000	-5.839%	124,726	0.000%
2025-11-19	1.450000	1.450000	1.343900	1.370000	-5.517%	67,073	-5.839%
2025-11-18	1.360000	1.450000	1.320000	1.450000	+6.618%	90,365	-11.034%
2025-11-17	1.410000	1.438000	1.330000	1.360000	-5.556%	167,795	-5.147%
2025-11-14	1.330000	1.460000	1.300000	1.440000	+2.857%	152,290	-10.417%
2025-11-13	1.600000	1.615000	1.400000	1.400000	-13.043%	324,934	-7.857%
2025-11-12	1.680000	1.710000	1.610000	1.610000	-8.000%	246,339	-19.876%
2025-11-11	1.780000	1.780000	1.700000	1.750000	-2.235%	109,910	-26.286%
2025-11-10	1.720000	1.800000	1.700000	1.790000	+7.186%	178,991	-27.933%
2025-11-07	1.660000	1.719900	1.600000	1.670000	-2.907%	269,130	-22.754%
2025-11-06	1.750000	1.780000	1.680000	1.720000	-2.825%	278,698	-25.000%
2025-11-05	1.750000	1.830000	1.750000	1.770000	-0.562%	96,545	-27.119%
2025-11-04	1.800000	1.850000	1.730000	1.780000	-3.784%	285,933	-27.528%
2025-11-03	1.860000	1.910000	1.800000	1.850000	-1.070%	119,676	-30.270%
2025-10-31	1.770000	1.890000	1.770000	1.870000	+5.650%	157,041	-31.016%
2025-10-30	1.810000	1.820000	1.750000	1.770000	-2.747%	164,037	-27.119%
2025-10-29	1.910000	1.930000	1.820000	1.820000	-4.712%	100,475	-29.121%
2025-10-28	1.900000	1.995000	1.900000	1.910000	+0.526%	211,239	-32.461%
2025-10-27	1.940000	1.940000	1.810800	1.900000	+0.529%	250,520	-32.105%
2025-10-24	1.850000	1.940000	1.840000	1.890000	+4.420%	178,476	-31.746%
2025-10-23	1.760000	1.845300	1.720000	1.810000	+1.685%	183,586	-28.729%
2025-10-22	1.920000	1.920000	1.750000	1.780000	-7.772%	259,745	-27.528%
2025-10-21	1.980000	1.990000	1.880000	1.930000	-2.525%	221,837	-33.161%
2025-10-20	1.950000	1.990000	1.870000	1.980000	+7.609%	304,206	-34.848%
2025-10-17	1.950000	1.960000	1.800000	1.840000	-8.000%	298,513	-29.891%
2025-10-16	2.170000	2.272600	1.950000	2.000000	-2.913%	866,319	-35.500%
2025-10-15	1.950000	2.100000	1.910000	2.060000	+10.753%	675,900	-37.379%
2025-10-14	1.800000	1.900000	1.730000	1.860000	+5.085%	365,222	-30.645%
2025-10-13	1.730000	1.809200	1.700000	1.770000	+1.724%	178,931	-27.119%
2025-10-10	1.830000	1.860000	1.730000	1.740000	-1.695%	314,127	-25.862%
2025-10-09	1.750000	1.809800	1.725000	1.770000	+1.724%	171,526	-27.119%
2025-10-08	1.760000	1.810000	1.700000	1.740000	-2.247%	203,566	-25.862%
2025-10-07	1.830000	1.960000	1.760700	1.780000	-2.198%	440,973	-27.528%
2025-10-06	1.840000	1.850000	1.800000	1.820000	-1.622%	219,870	-29.121%
2025-10-03	1.820000	1.870000	1.770000	1.850000	+2.210%	220,184	-30.270%
2025-10-02	1.700000	1.830000	1.700000	1.810000	+9.036%	165,465	-28.729%
2025-10-01	1.620000	1.670000	1.600000	1.660000	+3.750%	168,742	-22.289%
2025-09-30	1.710000	1.710000	1.580000	1.600000	-8.571%	419,863	-19.375%
2025-09-29	1.730000	1.782200	1.700000	1.750000	+1.744%	140,497	-26.286%
2025-09-26	1.760000	1.779900	1.710000	1.720000	0.000%	111,635	-25.000%
2025-09-25	1.790000	1.790000	1.640000	1.720000	-4.972%	340,095	-25.000%
2025-09-24	1.950000	1.959900	1.780000	1.810000	-4.233%	262,654	-28.729%
2025-09-23	1.890000	2.000000	1.870000	1.890000	-3.077%	337,504	-31.746%
2025-09-22	1.950000	1.969900	1.890000	1.950000	0.000%	287,118	-33.846%
2025-09-19	1.780000	1.950000	1.763500	1.950000	+9.551%	437,822	-33.846%
2025-09-18	1.750000	1.791600	1.700000	1.780000	+4.094%	246,029	-27.528%
2025-09-17	1.680000	1.820000	1.680000	1.710000	+1.183%	235,639	-24.561%
2025-09-16	1.740000	1.749400	1.645000	1.690000	-2.312%	215,179	-23.669%
2025-09-15	1.720000	1.750000	1.700000	1.730000	+2.367%	133,695	-25.434%
2025-09-12	1.650000	1.740000	1.650000	1.690000	+1.807%	102,821	-23.669%
2025-09-11	1.650000	1.699900	1.640000	1.660000	-0.599%	109,696	-22.289%
2025-09-10	1.700000	1.730000	1.660000	1.670000	-2.907%	138,824	-22.754%
2025-09-09	1.630000	1.750000	1.630000	1.720000	+3.614%	186,315	-25.000%
2025-09-08	1.630000	1.695000	1.610000	1.660000	-0.599%	130,960	-22.289%
2025-09-05	1.660000	1.700000	1.619900	1.670000	0.000%	162,908	-22.754%
2025-09-04	1.660000	1.720000	1.630000	1.670000	-0.595%	199,881	-22.754%
2025-09-03	1.670000	1.720000	1.660000	1.680000	0.000%	83,225	-23.214%
2025-09-02	1.720000	1.790000	1.660000	1.680000	-5.085%	161,808	-23.214%
2025-08-29	1.780000	1.802000	1.730000	1.770000	-1.117%	92,459	-27.119%
2025-08-28	1.830000	1.857400	1.770000	1.790000	-2.717%	143,011	-27.933%
2025-08-27	1.820000	1.870000	1.790000	1.840000	+2.793%	114,717	-29.891%
2025-08-26	1.790000	1.830000	1.770000	1.790000	-0.556%	81,960	-27.933%
2025-08-25	1.830000	1.920000	1.770000	1.800000	-1.639%	136,152	-28.333%
2025-08-22	1.760000	1.870000	1.750000	1.830000	+1.667%	162,226	-29.508%
2025-08-21	1.720000	1.830000	1.691600	1.800000	+3.448%	128,938	-28.333%
2025-08-20	1.730000	1.755000	1.660000	1.740000	+0.578%	121,928	-25.862%
2025-08-19	1.860000	1.925000	1.720000	1.730000	-8.466%	329,447	-25.434%
2025-08-18	1.820000	1.890000	1.780100	1.890000	+5.587%	193,159	-31.746%
2025-08-15	1.860000	1.910000	1.770000	1.790000	-1.648%	156,827	-27.933%
2025-08-14	1.800000	1.910000	1.780000	1.820000	0.000%	240,562	-29.121%
2025-08-13	1.960000	2.080000	1.810000	1.820000	-4.712%	747,121	-29.121%
2025-08-12	1.830000	1.960000	1.745000	1.910000	+5.525%	824,151	-32.461%
2025-08-11	1.690000	1.850000	1.650000	1.810000	+7.101%	373,182	-28.729%
2025-08-08	1.640000	1.759900	1.630000	1.690000	+5.625%	213,792	-23.669%
2025-08-07	1.650000	1.699900	1.575000	1.600000	-2.439%	147,961	-19.375%
2025-08-06	1.710000	1.720000	1.630000	1.640000	-3.529%	247,414	-21.341%
2025-08-05	1.820000	1.840000	1.660000	1.700000	-7.104%	318,990	-24.118%
2025-08-04	1.790000	1.840000	1.750000	1.830000	+2.809%	197,970	-29.508%
2025-08-01	1.810000	1.841200	1.750000	1.780000	-5.319%	199,531	-27.528%
2025-07-31	1.900000	1.930000	1.839600	1.880000	+0.535%	164,357	-31.383%
2025-07-30	1.850000	1.970000	1.850000	1.870000	+3.315%	290,783	-31.016%
2025-07-29	2.280000	2.309900	1.800000	1.810000	-2.688%	1,094,084	-28.729%
2025-07-28	2.050000	2.051600	1.850000	1.860000	-9.268%	549,468	-30.645%
2025-07-25	2.070000	2.100000	2.010000	2.050000	-1.442%	178,551	-37.073%
2025-07-24	2.140000	2.140000	2.040600	2.080000	-2.804%	177,332	-37.981%
2025-07-23	2.170000	2.220000	2.110000	2.140000	+0.469%	263,372	-39.720%
2025-07-22	2.110000	2.140000	2.010000	2.130000	+4.412%	208,375	-39.437%
2025-07-21	2.100000	2.161300	2.030000	2.040000	-2.392%	421,199	-36.765%
2025-07-18	2.220000	2.300000	2.080000	2.090000	-5.430%	288,711	-38.278%
2025-07-17	2.150000	2.220000	2.105000	2.210000	+4.739%	336,425	-41.629%
2025-07-16	2.030000	2.140000	1.950000	2.110000	+1.932%	512,566	-38.863%
2025-07-15	2.150000	2.180000	2.070000	2.070000	-1.896%	216,491	-37.681%
2025-07-14	2.090000	2.180000	2.050000	2.110000	+0.957%	201,586	-38.863%
2025-07-11	2.300000	2.300000	2.080000	2.090000	-9.524%	508,940	-38.278%
2025-07-10	2.310000	2.381900	2.260000	2.310000	+0.435%	243,869	-44.156%
2025-07-09	2.480000	2.515000	2.265200	2.300000	-6.504%	449,962	-43.913%
2025-07-08	2.510000	2.640000	2.420000	2.460000	-3.906%	410,192	-47.561%
2025-07-07	2.570000	2.570000	2.450000	2.560000	-0.389%	312,441	-49.609%
2025-07-03	2.400000	2.570000	2.400000	2.570000	+8.898%	573,594	-49.805%
2025-07-02	2.370000	2.500000	2.302000	2.360000	-0.422%	530,032	-45.339%
2025-07-01	2.310000	2.370000	2.160800	2.370000	+3.493%	336,198	-45.570%
2025-06-30	2.260000	2.380000	2.157600	2.290000	+2.691%	310,979	-43.668%
2025-06-27	2.400000	2.400000	2.190000	2.230000	-5.508%	350,480	-42.152%
2025-06-26	2.310000	2.391000	2.250000	2.360000	0.000%	486,650	-45.339%
2025-06-25	2.300000	2.500000	2.280100	2.360000	+3.965%	887,471	-45.339%
2025-06-24	2.185000	2.300000	2.150000	2.270000	+7.583%	412,588	-43.172%
2025-06-23	2.180000	2.248600	2.030000	2.110000	-4.955%	424,715	-38.863%
2025-06-20	2.300000	2.300000	2.190000	2.220000	-0.448%	443,093	-41.892%
2025-06-18	2.080000	2.260000	2.080000	2.230000	+6.699%	467,722	-42.152%
2025-06-17	2.100000	2.190000	2.040000	2.090000	-1.415%	409,095	-38.278%
2025-06-16	2.040000	2.149800	2.010000	2.120000	+8.163%	393,537	-39.151%
2025-06-13	1.990000	2.030000	1.860000	1.960000	-9.259%	886,213	-34.184%
2025-06-12	2.180000	2.425000	2.130000	2.160000	-2.703%	854,640	-40.278%
2025-06-11	2.250000	2.316600	2.115300	2.220000	-3.896%	1,004,306	-41.892%
2025-06-10	2.580000	2.580000	2.225000	2.310000	-5.714%	1,427,784	-44.156%
2025-06-09	2.250000	2.475000	2.030000	2.450000	+14.486%	1,703,235	-47.347%
2025-06-06	2.030000	2.310000	2.030000	2.140000	+5.941%	1,351,547	-39.720%
2025-06-05	2.100000	2.400000	1.980000	2.020000	+0.498%	4,311,941	-36.139%
2025-06-04	1.720000	2.040000	1.690000	2.010000	+18.235%	1,417,588	-35.821%
2025-06-03	1.700000	1.750000	1.573400	1.700000	+1.190%	892,735	-24.118%
2025-06-02	1.370000	1.700000	1.360000	1.680000	+29.231%	1,040,420	-23.214%
2025-05-30	1.370000	1.375700	1.300000	1.300000	-3.704%	208,260	-0.769%
2025-05-29	1.320000	1.420000	1.280000	1.350000	0.000%	438,397	-4.444%
2025-05-28	1.470000	1.470000	1.330000	1.350000	-6.250%	365,646	-4.444%
2025-05-27	1.500000	1.521200	1.430000	1.440000	-2.703%	355,817	-10.417%
2025-05-23	1.530000	1.530000	1.440000	1.480000	-3.268%	316,924	-12.838%
2025-05-22	1.560000	1.640500	1.520000	1.530000	-4.969%	533,784	-15.686%
2025-05-21	1.630000	1.690000	1.570000	1.610000	-3.593%	258,126	-19.876%
2025-05-20	1.670000	1.700000	1.610000	1.670000	+1.520%	204,663	-22.754%
2025-05-19	1.670000	1.720000	1.600000	1.645000	-5.460%	235,732	-21.581%
2025-05-16	1.590000	1.755000	1.590000	1.740000	+9.434%	435,411	-25.862%
2025-05-15	1.700000	1.700000	1.570000	1.590000	-6.471%	246,916	-18.868%
2025-05-14	1.650000	1.725000	1.610000	1.700000	+4.938%	376,559	-24.118%
2025-05-13	1.550000	1.740000	1.550000	1.620000	+3.185%	391,450	-20.370%
2025-05-12	1.490000	1.630000	1.430000	1.570000	+9.028%	491,742	-17.834%
2025-05-09	1.510000	1.510000	1.380000	1.440000	-4.636%	168,652	-10.417%
2025-05-08	1.360000	1.520000	1.300000	1.510000	+17.969%	392,404	-14.570%
2025-05-07	1.390000	1.390000	1.270000	1.280000	-8.571%	157,027	+0.781%
2025-05-06	1.380000	1.430000	1.360100	1.400000	-2.778%	128,603	-7.857%
2025-05-05	1.480000	1.520000	1.430000	1.440000	-5.882%	229,490	-10.417%
2025-05-02	1.260000	1.535000	1.260000	1.530000	+22.400%	679,766	-15.686%
2025-05-01	1.280000	1.320000	1.222500	1.250000	-0.794%	284,187	+3.200%
2025-04-30	1.220000	1.280000	1.130000	1.260000	+0.800%	371,075	+2.381%
2025-04-29	1.360000	1.420000	1.230000	1.250000	-8.088%	368,287	+3.200%
2025-04-28	1.220000	1.370000	1.210000	1.360000	+7.937%	406,995	-5.147%
2025-04-25	1.260000	1.296200	1.200600	1.260000	0.000%	192,195	+2.381%
2025-04-24	1.110000	1.260000	1.110000	1.260000	+15.596%	462,246	+2.381%
2025-04-23	1.080000	1.119100	1.070000	1.090000	+3.810%	146,051	+18.349%
2025-04-22	1.020000	1.110000	1.000000	1.050000	+6.028%	431,484	+22.857%
2025-04-21	1.040000	1.040000	0.952100	0.990300	-4.779%	211,437	+30.264%
2025-04-17	1.110000	1.120000	1.040000	1.040000	-4.587%	121,195	+24.038%
2025-04-16	1.090000	1.180000	1.030000	1.090000	0.000%	294,591	+18.349%
2025-04-15	1.100000	1.120000	1.086800	1.090000	-0.909%	121,355	+18.349%
2025-04-14	1.100000	1.110000	1.055000	1.100000	+0.917%	192,613	+17.273%
2025-04-11	1.050000	1.110000	1.010000	1.090000	+2.830%	215,604	+18.349%
2025-04-10	1.040000	1.072000	0.950000	1.060000	+1.923%	174,166	+21.698%
2025-04-09	0.920000	1.080000	0.870100	1.040000	+11.828%	264,800	+24.038%
2025-04-08	1.000000	1.040000	0.930000	0.930000	-0.043%	291,001	+38.710%
2025-04-07	0.825000	0.937900	0.749800	0.930400	+1.594%	431,576	+38.650%
2025-04-04	0.950000	0.980000	0.900000	0.915800	-8.420%	376,201	+40.860%
2025-04-03	1.100000	1.120000	1.000000	1.000000	-13.043%	264,552	+29.000%
2025-04-02	1.050000	1.180000	1.050000	1.150000	+4.545%	194,776	+12.174%
2025-04-01	1.130000	1.130000	1.030000	1.100000	-1.786%	317,426	+17.273%
2025-03-31	1.100000	1.125000	1.010000	1.120000	-1.754%	411,399	+15.179%
2025-03-28	1.150000	1.220000	1.120000	1.140000	0.000%	512,533	+13.158%
2025-03-27	1.240000	1.240000	1.120000	1.140000	-7.317%	448,496	+13.158%
2025-03-26	1.260000	1.290000	1.200000	1.230000	-4.651%	316,623	+4.878%
2025-03-25	1.210000	1.370000	1.160000	1.290000	+7.500%	870,252	0.000%
2025-03-24	1.150000	1.240000	1.140000	1.200000	+0.840%	418,635	+7.500%
2025-03-21	1.250000	1.270000	1.180000	1.190000	-7.752%	319,151	+8.403%
2025-03-20	1.180000	1.325000	1.120000	1.290000	+8.403%	446,781	0.000%
2025-03-19	1.160000	1.210000	1.050000	1.190000	+0.847%	1,041,693	+8.403%
2025-03-18	1.470000	1.475000	1.160000	1.180000	-23.377%	919,069	+9.322%
2025-03-17	1.110000	1.550000	1.110000	1.540000	+36.283%	2,208,354	-16.234%
2025-03-14	1.140000	1.160000	1.020000	1.130000	-0.877%	599,659	+14.159%
2025-03-13	0.960000	1.300000	0.939550	1.140000	+16.505%	1,145,988	+13.158%
2025-03-12	0.989600	1.030000	0.920000	0.978500	-1.112%	244,288	+31.834%
2025-03-11	0.940000	1.030000	0.870100	0.989500	+5.356%	299,456	+30.369%
2025-03-10	1.050000	1.060000	0.900600	0.939200	-11.396%	422,910	+37.351%
2025-03-07	0.990000	1.190000	0.950001	1.060000	+7.071%	721,869	+21.698%
2025-03-06	0.990000	1.020000	0.940100	0.990000	+0.020%	289,488	+30.303%
2025-03-05	0.960000	1.030000	0.900000	0.989800	+12.490%	774,628	+30.329%
2025-03-04	0.720000	0.890000	0.714100	0.879900	+13.506%	920,056	+46.608%
2025-03-03	0.890000	0.899900	0.710000	0.775200	-8.800%	1,284,497	+66.409%
2025-02-28	1.040000	1.050000	0.830800	0.850000	-21.296%	1,345,435	+51.765%
2025-02-27	1.200000	1.205000	1.070000	1.080000	-9.244%	671,956	+19.444%
2025-02-26	1.080000	1.250000	1.080000	1.190000	+11.215%	664,836	+8.403%
2025-02-25	1.150000	1.190000	1.030000	1.070000	-9.322%	485,224	+20.561%
2025-02-24	1.220000	1.220000	1.120000	1.180000	-4.065%	598,538	+9.322%
2025-02-21	1.300000	1.340000	1.210000	1.230000	-5.385%	594,855	+4.878%
2025-02-20	1.390000	1.395000	1.260000	1.300000	-6.475%	722,208	-0.769%
2025-02-19	1.510000	1.529600	1.360000	1.390000	-7.947%	756,317	-7.194%
2025-02-18	1.680000	1.680000	1.470000	1.510000	-9.036%	1,102,683	-14.570%
2025-02-14	1.750000	1.750000	1.660000	1.660000	-2.353%	549,924	-22.289%
2025-02-13	1.670000	1.779900	1.650000	1.700000	-2.857%	490,638	-24.118%
2025-02-12	1.620000	1.790000	1.620000	1.750000	+4.167%	359,973	-26.286%
2025-02-11	1.830000	1.860000	1.650000	1.680000	-8.197%	712,270	-23.214%
2025-02-10	1.860000	1.860000	1.730000	1.830000	+0.549%	649,680	-29.508%
2025-02-07	1.930000	2.040000	1.764000	1.820000	-3.191%	1,435,342	-29.121%
2025-02-06	1.810000	2.020000	1.730000	1.880000	+9.302%	1,543,617	-31.383%
2025-02-05	1.590000	1.779800	1.520000	1.720000	+8.176%	1,074,729	-25.000%
2025-02-04	1.700000	1.700000	1.560000	1.590000	-5.917%	581,298	-18.868%
2025-02-03	1.540000	1.757643	1.500000	1.690000	-2.312%	844,878	-23.669%
2025-01-31	1.780000	1.830000	1.620100	1.730000	-5.464%	1,248,124	-25.434%
2025-01-30	1.730000	1.898900	1.730000	1.830000	+2.235%	558,698	-29.508%
2025-01-29	1.780000	1.870000	1.750000	1.790000	-4.278%	607,975	-27.933%
2025-01-28	1.750000	1.890000	1.533600	1.870000	+5.650%	1,454,259	-31.016%
2025-01-27	1.820000	2.009900	1.765000	1.770000	-8.290%	1,622,610	-27.119%
2025-01-24	1.950000	2.100000	1.900000	1.930000	-1.026%	1,504,088	-33.161%
2025-01-23	2.150000	2.160000	1.930000	1.950000	-10.550%	1,998,360	-33.846%
2025-01-22	2.170000	2.220000	2.050000	2.180000	-2.679%	2,160,232	-40.826%
2025-01-21	2.350000	2.425000	2.180000	2.240000	-3.030%	2,514,417	-42.411%
2025-01-17	2.700000	2.700000	2.270000	2.310000	-8.333%	3,080,612	-44.156%
2025-01-16	3.010000	3.409500	2.410000	2.520000	-5.618%	7,594,074	-48.810%
2025-01-15	2.340000	2.750000	2.180000	2.670000	+24.186%	4,127,536	-51.685%
2025-01-14	2.260000	2.620000	1.880000	2.150000	-5.286%	5,619,251	-40.000%
2025-01-13	3.460000	3.550000	2.150000	2.270000	-21.724%	13,734,451	-43.172%
2025-01-10	2.250000	3.549900	2.010000	2.900000	+45.000%	40,649,095	-55.517%
2025-01-08	2.330000	2.330000	1.620000	2.000000	-23.372%	5,913,724	-35.500%
2025-01-07	2.900000	2.940000	2.350000	2.610000	-17.666%	5,498,814	-50.575%
2025-01-06	3.810000	4.030000	3.040000	3.170000	-24.524%	8,458,796	-59.306%
2025-01-03	3.890000	5.200000	3.750000	4.200000	+11.111%	13,830,834	-69.286%
2025-01-02	4.030000	4.450000	3.520000	3.780000	+22.927%	19,538,409	-65.873%
2024-12-31	4.580000	4.950000	2.810000	3.075000	-45.863%	15,068,382	-58.049%
2024-12-30	4.420000	7.340000	4.200000	5.680000	+162.963%	132,965,737	-77.289%
2024-12-27	2.020000	2.350000	1.110100	2.160000	+380.000%	189,591,807	-40.278%
2024-12-26	0.380000	0.609100	0.380000	0.450000	+21.622%	7,253,222	+186.667%
2024-12-24	0.360000	0.377500	0.356600	0.370000	+3.933%	140,964	+248.649%
2024-12-23	0.407000	0.412900	0.353000	0.356000	-12.077%	377,329	+262.360%
2024-12-20	0.440000	0.449000	0.404000	0.404900	-6.511%	241,240	+218.597%
2024-12-19	0.435000	0.448800	0.421000	0.433100	+0.023%	84,196	+197.853%
2024-12-18	0.454600	0.460000	0.430100	0.433000	-4.730%	146,597	+197.921%
2024-12-17	0.449900	0.460000	0.440100	0.454500	+1.000%	125,498	+183.828%
2024-12-16	0.460100	0.469900	0.425000	0.450000	-3.723%	201,752	+186.667%
2024-12-13	0.484900	0.489498	0.450000	0.467400	-4.593%	110,643	+175.995%
2024-12-12	0.516500	0.525000	0.465300	0.489900	-5.425%	191,873	+163.319%
2024-12-11	0.575000	0.575000	0.516300	0.518000	-10.997%	289,468	+149.035%
2024-12-10	0.580000	0.590000	0.554000	0.582000	+0.345%	157,380	+121.649%
2024-12-09	0.588000	0.590000	0.563700	0.580000	-3.253%	302,308	+122.414%
2024-12-06	0.600100	0.629400	0.580000	0.599500	-0.083%	2,414,944	+115.179%
2024-12-05	0.570000	0.620000	0.560000	0.600000	+6.195%	210,342	+115.000%
2024-12-04	0.535200	0.588300	0.525100	0.565000	+6.987%	294,011	+128.319%
2024-12-03	0.530500	0.550000	0.513000	0.528100	-0.434%	98,481	+144.272%
2024-12-02	0.574900	0.574900	0.530300	0.530400	-5.286%	152,021	+143.213%
2024-11-29	0.575000	0.580000	0.550100	0.560000	-1.754%	93,756	+130.357%
2024-11-27	0.570000	0.597800	0.562200	0.570000	-2.163%	89,819	+126.316%
2024-11-26	0.610200	0.629790	0.580000	0.582600	-5.606%	136,738	+121.421%
2024-11-25	0.651600	0.651700	0.610000	0.617200	-0.548%	121,082	+109.008%
2024-11-22	0.610000	0.627000	0.610000	0.620600	-0.016%	77,936	+107.863%
2024-11-21	0.620000	0.627300	0.610272	0.620700	-1.476%	61,969	+107.830%
2024-11-20	0.621200	0.644000	0.610500	0.630000	+0.511%	80,137	+104.762%
2024-11-19	0.610600	0.629000	0.610000	0.626800	+0.256%	49,975	+105.807%
2024-11-18	0.671000	0.685650	0.600000	0.625200	-6.770%	209,518	+106.334%
2024-11-15	0.715000	0.715000	0.670100	0.670600	-5.828%	93,719	+92.365%
2024-11-14	0.690000	0.714900	0.680100	0.712100	+1.729%	65,085	+81.154%
2024-11-13	0.800200	0.820000	0.680000	0.700000	-15.152%	260,689	+84.286%
2024-11-12	0.789000	0.897800	0.770000	0.825000	+11.486%	482,105	+56.364%
2024-11-11	0.684400	0.780000	0.680300	0.740000	+7.246%	448,712	+74.324%
2024-11-08	0.680200	0.709800	0.670100	0.690000	+0.745%	138,901	+86.957%
2024-11-07	0.689800	0.690000	0.660000	0.684900	-0.710%	36,662	+88.349%
2024-11-06	0.690000	0.690000	0.660100	0.689800	-0.605%	82,350	+87.011%
2024-11-05	0.722000	0.730000	0.690500	0.694000	-3.849%	41,710	+85.879%
2024-11-04	0.742000	0.767000	0.705300	0.721778	-2.476%	54,107	+78.725%
2024-11-01	0.760000	0.770000	0.731000	0.740100	-4.540%	24,932	+74.301%
2024-10-31	0.790000	0.799900	0.762100	0.775300	-0.743%	18,320	+66.387%
2024-10-30	0.800000	0.800000	0.760300	0.781100	-2.240%	27,397	+65.152%
2024-10-29	0.801600	0.803200	0.763700	0.799000	+0.820%	39,344	+61.452%
2024-10-28	0.769000	0.799900	0.730000	0.792500	+7.124%	99,761	+62.776%
2024-10-25	0.730000	0.767900	0.711000	0.739800	+0.928%	88,294	+74.371%
2024-10-24	0.730400	0.742700	0.710100	0.733000	-1.306%	107,991	+75.989%
2024-10-23	0.780000	0.816700	0.690100	0.742700	-5.737%	259,197	+73.691%
2024-10-22	0.800000	0.820000	0.756000	0.787900	-1.513%	145,961	+63.726%
2024-10-21	0.790000	0.859800	0.770200	0.800000	+8.386%	367,602	+61.250%
2024-10-18	0.670000	0.738700	0.665000	0.738100	+10.992%	464,247	+74.773%
2024-10-17	0.700000	0.700000	0.652000	0.665000	-3.623%	134,552	+93.985%
2024-10-16	0.700000	0.710000	0.685000	0.690000	-1.414%	125,254	+86.957%
2024-10-15	0.775300	0.810000	0.690000	0.699900	-11.293%	145,039	+84.312%
2024-10-14	0.840000	0.850000	0.770000	0.789000	-2.785%	92,171	+63.498%
2024-10-11	0.860000	0.864800	0.800100	0.811600	-3.358%	165,466	+58.945%
2024-10-10	0.900000	0.900000	0.827200	0.839800	-8.846%	90,902	+53.608%
2024-10-09	0.890000	0.929900	0.890000	0.921300	+3.750%	80,003	+40.020%
2024-10-08	0.870000	0.899900	0.864000	0.888000	+0.898%	81,246	+45.270%
2024-10-07	0.880100	0.882500	0.850000	0.880100	+1.166%	114,249	+46.574%
2024-10-04	0.858500	0.875000	0.858500	0.869958	-0.005%	41,098	+48.283%
2024-10-03	0.860000	0.870000	0.832100	0.870000	+1.470%	105,692	+48.276%
2024-10-02	0.854500	0.860000	0.830000	0.857400	-0.291%	21,130	+50.455%
2024-10-01	0.850000	0.870000	0.830200	0.859900	-0.012%	62,877	+50.017%
2024-09-30	0.864000	0.865500	0.835000	0.860000	+0.128%	133,021	+50.000%
2024-09-27	0.820900	0.859000	0.684200	0.858900	+2.862%	442,560	+50.192%
2024-09-26	0.831101	0.855000	0.801000	0.835000	+4.375%	1,127,134	+54.491%
2024-09-25	0.810000	0.810000	0.753300	0.800000	-2.439%	76,269	+61.250%
2024-09-24	0.820000	0.828000	0.770200	0.820000	+1.110%	113,134	+57.317%
2024-09-23	0.830000	0.850000	0.800000	0.811000	-2.289%	43,199	+59.063%
2024-09-20	0.860000	0.860000	0.810200	0.830000	-2.605%	58,477	+55.422%
2024-09-19	0.910000	0.919950	0.823999	0.852200	-6.863%	124,598	+51.373%
2024-09-18	0.950100	0.979899	0.910000	0.915000	-3.684%	78,879	+40.984%
2024-09-17	0.990000	1.030000	0.930000	0.950000	-4.234%	74,736	+35.789%
2024-09-16	1.040000	1.055000	0.900000	0.992000	-5.524%	219,057	+30.040%
2024-09-13	1.040000	1.060000	1.040000	1.050000	0.000%	62,614	+22.857%
2024-09-12	1.050000	1.070000	1.039500	1.050000	+0.962%	81,939	+22.857%
2024-09-11	1.040000	1.050000	1.030000	1.040000	+0.971%	48,078	+24.038%
2024-09-10	1.030000	1.050000	1.020000	1.030000	+0.488%	51,784	+25.243%
2024-09-09	1.060000	1.060000	1.020000	1.025000	-1.442%	49,862	+25.854%
2024-09-06	1.110000	1.169900	1.030000	1.040000	-6.306%	88,681	+24.038%
2024-09-05	1.120000	1.120000	1.100000	1.110000	-0.893%	32,670	+16.216%
2024-09-04	1.120000	1.130000	1.110000	1.120000	+0.901%	95,618	+15.179%
2024-09-03	1.210000	1.210000	1.110000	1.110000	-9.756%	49,221	+16.216%
2024-08-30	1.299900	1.300000	1.150000	1.230000	-2.936%	100,043	+4.878%
2024-08-29	1.270000	1.270000	1.260000	1.267200	-0.220%	26,290	+1.799%
2024-08-28	1.380000	1.380000	1.270000	1.270000	-6.625%	64,591	+1.575%
2024-08-27	1.350000	1.390000	1.350000	1.360100	+1.500%	90,879	-5.154%
2024-08-26	1.310000	1.350000	1.310000	1.340000	+1.515%	51,425	-3.731%
2024-08-23	1.300000	1.330000	1.290000	1.320000	+0.771%	58,937	-2.273%
2024-08-22	1.270000	1.320000	1.270000	1.309900	+1.543%	67,263	-1.519%
2024-08-21	1.289000	1.300000	1.270000	1.290000	+0.781%	33,345	0.000%
2024-08-20	1.290000	1.290000	1.260000	1.280000	-0.867%	21,127	+0.781%
2024-08-19	1.330000	1.340000	1.280000	1.291200	-2.917%	25,114	-0.093%
2024-08-16	1.280000	1.370000	1.260000	1.330000	+1.916%	81,742	-3.008%
2024-08-15	1.430000	1.430000	1.270900	1.305000	-8.741%	67,464	-1.149%
2024-08-14	1.290000	1.435000	1.160000	1.430000	+19.167%	331,662	-9.790%
2024-08-13	1.140000	1.270000	1.140000	1.200000	+5.263%	87,005	+7.500%
2024-08-12	1.150000	1.155000	1.130000	1.140000	+0.885%	81,363	+13.158%
2024-08-09	1.100000	1.130000	1.100000	1.130000	+0.893%	34,811	+14.159%
2024-08-08	1.115000	1.130000	1.080100	1.120000	+1.818%	64,404	+15.179%
2024-08-07	1.150000	1.158900	1.100000	1.100000	-2.655%	22,490	+17.273%
2024-08-06	1.150000	1.150000	1.080000	1.130000	+4.630%	106,108	+14.159%
2024-08-05	1.070000	1.100000	1.070000	1.080000	-1.818%	142,763	+19.444%
2024-08-02	1.100000	1.108600	1.070000	1.100000	-0.091%	82,698	+17.273%
2024-08-01	1.160000	1.160000	1.100000	1.101000	-3.421%	44,974	+17.166%
2024-07-31	1.130000	1.145000	1.100000	1.140000	0.000%	22,811	+13.158%
2024-07-30	1.160000	1.160000	1.120000	1.140000	-1.724%	16,648	+13.158%
2024-07-29	1.180000	1.225000	1.150000	1.160000	-1.695%	30,243	+11.207%
2024-07-26	1.160000	1.190000	1.145000	1.180000	+0.426%	50,974	+9.322%
2024-07-25	1.290000	1.290000	1.130000	1.175000	-8.203%	83,989	+9.787%
2024-07-24	1.330000	1.340000	1.260000	1.280000	-4.120%	32,864	+0.781%
2024-07-23	1.300000	1.349900	1.300000	1.335000	+1.136%	51,058	-3.371%
2024-07-22	1.290000	1.320000	1.270000	1.320000	+0.380%	56,374	-2.273%
2024-07-19	1.320000	1.320000	1.300000	1.315000	0.000%	51,386	-1.901%
2024-07-18	1.300000	1.320000	1.300000	1.315000	+1.154%	102,303	-1.901%
2024-07-17	1.290000	1.339900	1.280000	1.300000	+0.775%	166,484	-0.769%
2024-07-16	1.290000	1.314600	1.250000	1.290000	+3.200%	196,299	0.000%
2024-07-15	1.280000	1.280000	1.199300	1.250000	+4.167%	326,646	+3.200%
2024-07-12	1.150000	1.229900	1.150000	1.200000	+5.263%	309,866	+7.500%
2024-07-11	1.120000	1.170000	1.110000	1.140000	+5.556%	236,989	+13.158%
2024-07-10	1.110000	1.128700	1.070000	1.080000	-2.703%	61,860	+19.444%
2024-07-09	1.120000	1.150000	1.090000	1.110000	0.000%	58,329	+16.216%
2024-07-08	1.130000	1.130000	1.100000	1.110000	+0.909%	35,457	+16.216%
2024-07-05	1.080000	1.100100	1.070000	1.100000	+0.917%	46,947	+17.273%

.dark-mode .PRx2QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRx2QM{ color: #333333; background-color: white; border: 2px solid #333333; }INTZIntrusion Inc Newstock NASDAQ

INTZ
Intrusion Inc New
stock NASDAQ