Dark

INTZ
Intrusion Inc New
stock NASDAQ

At Close

Aug 21, 2026 3:53:53 PM EDT

0.6300USD-0.299%(-0.0020)186,391

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 21, 2026 9:24:30 AM EDT

0.6350USD0.000%(0.0000)457

After-hours

Aug 20, 2026 4:00:30 PM EDT

0.6350USD-0.079%(-0.0010)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.630200	0.650400	0.630200	0.6400	+0.787%	186,391	0.000%
2026-08-20	0.658126	0.658126	0.629000	0.6350	+0.158%	123,181	+0.787%
2026-08-19	0.626000	0.669900	0.620000	0.6340	+0.301%	74,680	+0.946%
2026-08-18	0.640700	0.669400	0.630000	0.6321	-2.739%	134,370	+1.250%
2026-08-17	0.666600	0.679900	0.640000	0.6499	-3.058%	197,961	-1.523%
2026-08-14	0.660100	0.680000	0.660100	0.6704	+0.060%	147,061	-4.535%
2026-08-13	0.661500	0.679700	0.660000	0.6700	+1.500%	310,043	-4.478%
2026-08-12	0.700000	0.706000	0.653700	0.6601	-19.323%	443,707	-3.045%
2026-08-11	0.720000	0.819900	0.720000	0.8182	+7.928%	305,852	-21.780%
2026-08-10	0.750000	0.760000	0.711400	0.7581	-0.092%	195,045	-15.578%
2026-08-07	0.752100	0.772400	0.750300	0.7588	-0.158%	201,733	-15.656%
2026-08-06	0.760300	0.792500	0.750400	0.7600	-1.170%	93,712	-15.789%
2026-08-05	0.774600	0.798500	0.755600	0.7690	-0.672%	89,870	-16.775%
2026-08-04	0.762000	0.780400	0.761100	0.7742	+0.545%	202,101	-17.334%
2026-08-03	0.758800	0.800000	0.751000	0.7700	0.000%	167,531	-16.883%
2026-07-31	0.780100	0.788400	0.745100	0.7700	-2.532%	252,630	-16.883%
2026-07-30	0.734500	0.792900	0.734500	0.7900	+3.947%	288,133	-18.987%
2026-07-29	0.778000	0.778000	0.731600	0.7600	-2.188%	161,420	-15.789%
2026-07-28	0.736800	0.780000	0.720000	0.7770	+3.600%	270,341	-17.632%
2026-07-27	0.750100	0.768450	0.740200	0.7500	0.000%	369,395	-14.667%
2026-07-24	0.769900	0.769900	0.740100	0.7500	0.000%	226,222	-14.667%
2026-07-23	0.815100	0.824900	0.744200	0.7500	-7.919%	165,693	-14.667%
2026-07-22	0.860000	0.880699	0.804700	0.8145	-4.793%	317,135	-21.424%
2026-07-21	0.870000	0.900000	0.850400	0.8555	-6.707%	148,063	-25.190%
2026-07-20	0.910000	0.917000	0.851800	0.9170	-0.065%	151,532	-30.207%
2026-07-17	0.910000	0.922000	0.910000	0.9176	+1.124%	291,857	-30.253%
2026-07-16	0.905500	0.919900	0.880200	0.9074	+0.177%	130,754	-29.469%
2026-07-15	0.914400	0.978900	0.868300	0.9058	-2.424%	382,091	-29.344%
2026-07-14	0.980000	1.030000	0.910000	0.9283	-8.990%	452,785	-31.057%
2026-07-13	0.939000	1.065000	0.855100	1.0200	+8.974%	1,314,751	-37.255%
2026-07-10	0.870000	0.939900	0.850100	0.9360	+7.809%	586,283	-31.624%
2026-07-09	0.900000	0.910000	0.840000	0.8682	-3.533%	621,261	-26.284%
2026-07-08	0.865000	0.930000	0.850000	0.9000	+3.532%	736,591	-28.889%
2026-07-07	0.797700	0.930000	0.795400	0.8693	+7.281%	1,054,784	-26.378%
2026-07-06	0.765500	0.849800	0.760000	0.8103	+1.873%	565,519	-21.017%
2026-07-02	0.760000	0.850000	0.731600	0.7954	-3.177%	1,459,432	-19.537%
2026-07-01	0.904800	0.904800	0.695100	0.8215	-11.543%	4,117,165	-22.094%
2026-06-30	0.924600	1.080000	0.847000	0.9287	+36.473%	106,060,615	-31.086%
2026-06-29	0.682600	0.699700	0.674700	0.6805	+3.090%	37,205	-5.952%
2026-06-26	0.680000	0.711200	0.660100	0.6601	-4.139%	74,367	-3.045%
2026-06-25	0.687000	0.730000	0.680000	0.6886	+1.116%	161,570	-7.058%
2026-06-24	0.708500	0.719900	0.681000	0.6810	-4.085%	153,096	-6.021%
2026-06-23	0.710000	0.728600	0.700200	0.7100	-0.155%	66,589	-9.859%
2026-06-22	0.720000	0.738800	0.711100	0.7111	+1.267%	91,794	-9.999%
2026-06-18	0.817200	0.817200	0.702200	0.7022	-13.319%	287,864	-8.858%
2026-06-17	0.770000	0.829350	0.770000	0.8101	+6.270%	70,228	-20.997%
2026-06-16	0.820000	0.823200	0.757200	0.7623	-9.250%	152,642	-16.044%
2026-06-15	0.800000	0.867900	0.800000	0.8400	+12.000%	209,410	-23.810%
2026-06-12	0.710000	0.805000	0.710000	0.7500	+2.571%	158,574	-14.667%
2026-06-11	0.730100	0.749900	0.708200	0.7312	+0.137%	50,493	-12.473%
2026-06-10	0.691600	0.750000	0.680000	0.7302	+5.216%	136,484	-12.353%
2026-06-09	0.730200	0.769700	0.690100	0.6940	-4.958%	153,273	-7.781%
2026-06-08	0.770000	0.781400	0.724000	0.7302	-5.169%	84,106	-12.353%
2026-06-05	0.780000	0.782550	0.722100	0.7700	-2.986%	242,526	-16.883%
2026-06-04	0.770000	0.808551	0.760100	0.7937	+0.723%	100,154	-19.365%
2026-06-03	0.844900	0.845000	0.761500	0.7880	-6.735%	163,206	-18.782%
2026-06-02	0.789700	0.900000	0.780100	0.8449	+8.963%	460,879	-24.251%
2026-06-01	0.810000	0.829900	0.762500	0.7754	-6.578%	154,667	-17.462%
2026-05-29	0.801000	0.830000	0.791300	0.8300	+2.330%	117,718	-22.892%
2026-05-28	0.789900	0.830000	0.780200	0.8111	+2.658%	81,656	-21.095%
2026-05-27	0.840100	0.851000	0.785000	0.7901	-6.663%	79,779	-18.998%
2026-05-26	0.819800	0.855000	0.809973	0.8465	+4.506%	55,245	-24.395%
2026-05-22	0.791800	0.824900	0.753300	0.8100	+2.273%	98,419	-20.988%
2026-05-21	0.738500	0.799800	0.730100	0.7920	+7.172%	233,782	-19.192%
2026-05-20	0.715100	0.761500	0.715100	0.7390	+1.917%	45,253	-13.396%
2026-05-19	0.700000	0.747400	0.694700	0.7251	+0.694%	109,614	-11.736%
2026-05-18	0.741100	0.741100	0.715700	0.7201	-2.637%	111,997	-11.123%
2026-05-15	0.720000	0.741400	0.705000	0.7396	-4.960%	127,246	-13.467%
2026-05-14	0.750000	0.798000	0.744500	0.7782	+1.992%	293,447	-17.759%
2026-05-13	0.733000	0.784200	0.730000	0.7630	+2.678%	310,909	-16.121%
2026-05-12	0.752900	0.769000	0.740000	0.7431	-1.302%	43,526	-13.874%
2026-05-11	0.770000	0.797400	0.744700	0.7529	-2.259%	101,375	-14.995%
2026-05-08	0.814000	0.814000	0.770100	0.7703	-3.749%	68,672	-16.915%
2026-05-07	0.789900	0.830000	0.781000	0.8003	+1.291%	104,224	-20.030%
2026-05-06	0.769000	0.804800	0.741000	0.7901	+6.756%	123,647	-18.998%
2026-05-05	0.761000	0.790000	0.730000	0.7401	-3.970%	135,314	-13.525%
2026-05-04	0.790100	0.814700	0.733300	0.7707	-2.381%	152,192	-16.959%
2026-05-01	0.813600	0.823700	0.787200	0.7895	-0.742%	43,369	-18.936%
2026-04-30	0.770100	0.832000	0.770100	0.7954	+3.892%	112,852	-19.537%
2026-04-29	0.790000	0.800000	0.760000	0.7656	-1.871%	126,015	-16.405%
2026-04-28	0.813800	0.838500	0.779800	0.7802	-3.952%	101,963	-17.970%
2026-04-27	0.823300	0.848000	0.809100	0.8123	-3.309%	97,141	-21.211%
2026-04-24	0.840000	0.859300	0.820200	0.8401	+4.568%	87,573	-23.819%
2026-04-23	0.870000	0.888000	0.800700	0.8034	-6.874%	128,339	-20.339%
2026-04-22	0.875000	0.899500	0.862400	0.8627	+3.095%	80,526	-25.814%
2026-04-21	0.909600	0.909600	0.823700	0.8368	-5.978%	105,479	-23.518%
2026-04-20	0.910000	0.919900	0.880000	0.8900	-2.058%	63,516	-28.090%
2026-04-17	0.940000	0.973600	0.902400	0.9087	-0.384%	68,093	-29.570%
2026-04-16	0.990000	0.999700	0.900300	0.9122	-2.978%	101,847	-29.840%
2026-04-15	0.900000	0.958889	0.885200	0.9402	+4.467%	72,365	-31.929%
2026-04-14	0.840000	0.900000	0.803500	0.9000	+12.360%	205,608	-28.889%
2026-04-13	0.819900	0.819900	0.790000	0.8010	-0.137%	67,033	-20.100%
2026-04-10	0.816600	0.870799	0.800000	0.8021	-3.443%	187,264	-20.209%
2026-04-09	0.810000	0.856800	0.802661	0.8307	+0.108%	193,229	-22.957%
2026-04-08	0.879900	0.879900	0.810100	0.8298	+2.470%	79,350	-22.873%
2026-04-07	0.880000	0.880000	0.789000	0.8098	-7.367%	154,949	-20.968%
2026-04-06	0.900000	0.918500	0.870100	0.8742	+0.598%	60,807	-26.790%
2026-04-02	0.819899	0.919300	0.819899	0.8690	+4.134%	112,676	-26.352%
2026-04-01	0.829600	0.844000	0.810000	0.8345	+1.694%	68,270	-23.307%
2026-03-31	0.820000	0.868200	0.820000	0.8206	-1.263%	90,407	-22.008%
2026-03-30	0.862700	0.879400	0.760000	0.8311	-5.503%	247,388	-22.994%
2026-03-27	0.850000	0.894999	0.832000	0.8795	+5.709%	104,911	-27.231%
2026-03-26	0.970000	0.999600	0.816300	0.8320	-15.197%	244,098	-23.077%
2026-03-25	0.910000	1.060000	0.863600	0.9811	-5.663%	297,298	-34.767%
2026-03-24	1.140000	1.140000	1.040000	1.0400	-7.965%	223,159	-38.462%
2026-03-23	1.190000	1.190000	1.120000	1.1300	-3.419%	80,776	-43.363%
2026-03-20	1.200000	1.210000	1.100000	1.1700	-4.098%	335,052	-45.299%
2026-03-19	1.050000	1.315000	1.031500	1.2200	+15.094%	420,057	-47.541%
2026-03-18	1.080000	1.135000	1.060000	1.0600	-1.852%	61,256	-39.623%
2026-03-17	1.200000	1.201100	1.070000	1.0800	-9.244%	114,440	-40.741%
2026-03-16	1.080000	1.200000	1.060000	1.1900	+12.264%	182,376	-46.218%
2026-03-13	1.065400	1.129500	1.030000	1.0600	-0.935%	122,743	-39.623%
2026-03-12	1.180000	1.180000	1.060000	1.0700	-7.759%	149,324	-40.187%
2026-03-11	1.190000	1.209800	1.105000	1.1600	-1.695%	131,279	-44.828%
2026-03-10	1.068000	1.190000	1.060000	1.1800	+8.257%	176,382	-45.763%
2026-03-09	1.050000	1.090000	1.035000	1.0900	+2.830%	74,692	-41.284%
2026-03-06	1.020000	1.090000	1.020000	1.0600	+0.952%	114,398	-39.623%
2026-03-05	1.080000	1.080000	1.020000	1.0500	-0.943%	105,784	-39.048%
2026-03-04	1.040000	1.060000	1.010000	1.0600	+3.922%	81,783	-39.623%
2026-03-03	1.070000	1.070000	0.994100	1.0200	-4.673%	144,845	-37.255%
2026-03-02	1.040000	1.120000	1.040000	1.0700	-1.835%	108,012	-40.187%
2026-02-27	1.140000	1.190000	1.010000	1.0900	-2.679%	262,438	-41.284%
2026-02-26	0.899000	1.130000	0.899000	1.1200	+24.458%	350,745	-42.857%
2026-02-25	0.921000	0.921000	0.871100	0.8999	+0.100%	91,151	-28.881%
2026-02-24	0.799900	0.910000	0.798800	0.8990	+15.821%	130,030	-28.810%
2026-02-23	0.850000	0.850000	0.751000	0.7762	-8.088%	160,637	-17.547%
2026-02-20	0.909900	0.913000	0.823400	0.8445	-5.642%	108,613	-24.216%
2026-02-19	0.890000	0.934000	0.869200	0.8950	+0.370%	69,289	-28.492%
2026-02-18	0.890000	0.985900	0.850600	0.8917	-1.393%	135,140	-28.227%
2026-02-17	0.938800	0.946400	0.901000	0.9043	-3.613%	79,459	-29.227%
2026-02-13	0.960000	1.020000	0.910000	0.9382	-1.811%	112,491	-31.784%
2026-02-12	1.000000	1.000000	0.901000	0.9555	-3.280%	168,697	-33.019%
2026-02-11	1.040000	1.040000	0.945700	0.9879	-1.210%	95,815	-35.216%
2026-02-10	1.050000	1.115000	1.000000	1.0000	-3.846%	196,267	-36.000%
2026-02-09	0.999900	1.070000	0.920000	1.0400	+13.043%	224,843	-38.462%
2026-02-06	0.904300	0.945000	0.870000	0.9200	+4.061%	140,559	-30.435%
2026-02-05	0.880000	0.921000	0.860000	0.8841	-9.314%	282,861	-27.610%
2026-02-04	1.010000	1.020000	0.935700	0.9749	-2.500%	121,602	-34.352%
2026-02-03	1.040000	1.050000	0.901200	0.9999	-3.856%	194,781	-35.994%
2026-02-02	1.060000	1.060000	1.020000	1.0400	0.000%	46,403	-38.462%
2026-01-30	1.080000	1.097800	1.030000	1.0400	-3.704%	95,510	-38.462%
2026-01-29	1.150000	1.150000	1.040000	1.0800	-5.263%	187,401	-40.741%
2026-01-28	1.190000	1.190000	1.110000	1.1400	-3.390%	139,670	-43.860%
2026-01-27	1.210000	1.230000	1.150000	1.1800	-3.279%	142,581	-45.763%
2026-01-26	1.290000	1.290000	1.200000	1.2200	-6.154%	165,774	-47.541%
2026-01-23	1.300000	1.345000	1.269300	1.3000	0.000%	51,827	-50.769%
2026-01-22	1.250000	1.320000	1.222400	1.3000	+4.839%	134,068	-50.769%
2026-01-21	1.300000	1.319000	1.210000	1.2400	-4.615%	160,076	-48.387%
2026-01-20	1.320000	1.330000	1.250000	1.3000	-2.985%	124,638	-50.769%
2026-01-16	1.480000	1.480000	1.280000	1.3400	-8.844%	237,926	-52.239%
2026-01-15	1.430000	1.480000	1.400000	1.4700	+2.797%	92,607	-56.463%
2026-01-14	1.500000	1.500000	1.350000	1.4300	-4.667%	117,858	-55.245%
2026-01-13	1.340000	1.520000	1.340000	1.5000	+14.504%	296,530	-57.333%
2026-01-12	1.230000	1.330000	1.200000	1.3100	+6.073%	118,219	-51.145%
2026-01-09	1.230000	1.260000	1.210000	1.2350	-0.403%	93,422	-48.178%
2026-01-08	1.210000	1.265000	1.210000	1.2400	+1.639%	93,199	-48.387%
2026-01-07	1.230000	1.258800	1.200000	1.2200	+0.826%	94,977	-47.541%
2026-01-06	1.250000	1.270000	1.190000	1.2100	-3.968%	71,167	-47.107%
2026-01-05	1.200000	1.270000	1.200000	1.2600	+4.132%	86,581	-49.206%
2026-01-02	1.160000	1.210000	1.160000	1.2100	+5.217%	68,448	-47.107%
2025-12-31	1.160000	1.200000	1.140000	1.1500	-0.862%	128,549	-44.348%
2025-12-30	1.180000	1.190000	1.150000	1.1600	-3.333%	109,604	-44.828%
2025-12-29	1.140000	1.200000	1.130000	1.2000	+0.840%	252,035	-46.667%
2025-12-26	1.240000	1.240000	1.170000	1.1900	-5.556%	154,965	-46.218%
2025-12-24	1.280000	1.280100	1.235000	1.2600	-2.326%	107,950	-49.206%
2025-12-23	1.290000	1.320000	1.270000	1.2900	-3.008%	83,075	-50.388%
2025-12-22	1.270000	1.360000	1.250000	1.3300	+3.906%	133,384	-51.880%
2025-12-19	1.250000	1.282000	1.240000	1.2800	+0.787%	73,400	-50.000%
2025-12-18	1.210000	1.280000	1.210000	1.2700	+4.098%	90,820	-49.606%
2025-12-17	1.330000	1.335000	1.190000	1.2200	-8.271%	177,139	-47.541%
2025-12-16	1.290000	1.330000	1.270100	1.3300	+3.101%	66,894	-51.880%
2025-12-15	1.450000	1.450000	1.270000	1.2900	-11.644%	166,654	-50.388%
2025-12-12	1.460000	1.480000	1.440000	1.4600	+1.389%	35,469	-56.164%
2025-12-11	1.440000	1.479700	1.400000	1.4400	-2.041%	52,759	-55.556%
2025-12-10	1.460000	1.550000	1.430000	1.4700	+1.379%	127,118	-56.463%
2025-12-09	1.470000	1.530000	1.450000	1.4500	-3.333%	86,839	-55.862%
2025-12-08	1.490000	1.545000	1.490000	1.5000	+0.671%	62,658	-57.333%
2025-12-05	1.500000	1.560000	1.470000	1.4900	-3.247%	69,160	-57.047%
2025-12-04	1.370000	1.540000	1.360000	1.5400	+9.220%	139,433	-58.442%
2025-12-03	1.350000	1.440000	1.320000	1.4100	+5.224%	94,183	-54.610%
2025-12-02	1.350000	1.400000	1.326400	1.3400	-0.741%	53,854	-52.239%
2025-12-01	1.400000	1.400000	1.320000	1.3500	-4.930%	58,483	-52.593%
2025-11-28	1.390000	1.465000	1.390000	1.4200	+2.899%	31,760	-54.930%
2025-11-26	1.370000	1.450000	1.370000	1.3800	0.000%	47,285	-53.623%
2025-11-25	1.390000	1.394300	1.350000	1.3800	-1.429%	44,501	-53.623%
2025-11-24	1.270000	1.410000	1.270000	1.4000	+9.375%	88,082	-54.286%
2025-11-21	1.290000	1.320000	1.200000	1.2800	-0.775%	217,369	-50.000%
2025-11-20	1.400000	1.449900	1.280000	1.2900	-5.839%	124,726	-50.388%
2025-11-19	1.450000	1.450000	1.343900	1.3700	-5.517%	67,073	-53.285%
2025-11-18	1.360000	1.450000	1.320000	1.4500	+6.618%	90,365	-55.862%
2025-11-17	1.410000	1.438000	1.330000	1.3600	-5.556%	167,795	-52.941%
2025-11-14	1.330000	1.460000	1.300000	1.4400	+2.857%	152,290	-55.556%
2025-11-13	1.600000	1.615000	1.400000	1.4000	-13.043%	324,934	-54.286%
2025-11-12	1.680000	1.710000	1.610000	1.6100	-8.000%	246,339	-60.248%
2025-11-11	1.780000	1.780000	1.700000	1.7500	-2.235%	109,910	-63.429%
2025-11-10	1.720000	1.800000	1.700000	1.7900	+7.186%	178,991	-64.246%
2025-11-07	1.660000	1.719900	1.600000	1.6700	-2.907%	269,130	-61.677%
2025-11-06	1.750000	1.780000	1.680000	1.7200	-2.825%	278,698	-62.791%
2025-11-05	1.750000	1.830000	1.750000	1.7700	-0.562%	96,545	-63.842%
2025-11-04	1.800000	1.850000	1.730000	1.7800	-3.784%	285,933	-64.045%
2025-11-03	1.860000	1.910000	1.800000	1.8500	-1.070%	119,676	-65.405%
2025-10-31	1.770000	1.890000	1.770000	1.8700	+5.650%	157,041	-65.775%
2025-10-30	1.810000	1.820000	1.750000	1.7700	-2.747%	164,037	-63.842%
2025-10-29	1.910000	1.930000	1.820000	1.8200	-4.712%	100,475	-64.835%
2025-10-28	1.900000	1.995000	1.900000	1.9100	+0.526%	211,239	-66.492%
2025-10-27	1.940000	1.940000	1.810800	1.9000	+0.529%	250,520	-66.316%
2025-10-24	1.850000	1.940000	1.840000	1.8900	+4.420%	178,476	-66.138%
2025-10-23	1.760000	1.845300	1.720000	1.8100	+1.685%	183,586	-64.641%
2025-10-22	1.920000	1.920000	1.750000	1.7800	-7.772%	259,745	-64.045%
2025-10-21	1.980000	1.990000	1.880000	1.9300	-2.525%	221,837	-66.839%
2025-10-20	1.950000	1.990000	1.870000	1.9800	+7.609%	304,206	-67.677%
2025-10-17	1.950000	1.960000	1.800000	1.8400	-8.000%	298,513	-65.217%
2025-10-16	2.170000	2.272600	1.950000	2.0000	-2.913%	866,319	-68.000%
2025-10-15	1.950000	2.100000	1.910000	2.0600	+10.753%	675,900	-68.932%
2025-10-14	1.800000	1.900000	1.730000	1.8600	+5.085%	365,222	-65.591%
2025-10-13	1.730000	1.809200	1.700000	1.7700	+1.724%	178,931	-63.842%
2025-10-10	1.830000	1.860000	1.730000	1.7400	-1.695%	314,127	-63.218%
2025-10-09	1.750000	1.809800	1.725000	1.7700	+1.724%	171,526	-63.842%
2025-10-08	1.760000	1.810000	1.700000	1.7400	-2.247%	203,566	-63.218%
2025-10-07	1.830000	1.960000	1.760700	1.7800	-2.198%	440,973	-64.045%
2025-10-06	1.840000	1.850000	1.800000	1.8200	-1.622%	219,870	-64.835%
2025-10-03	1.820000	1.870000	1.770000	1.8500	+2.210%	220,184	-65.405%
2025-10-02	1.700000	1.830000	1.700000	1.8100	+9.036%	165,465	-64.641%
2025-10-01	1.620000	1.670000	1.600000	1.6600	+3.750%	168,742	-61.446%
2025-09-30	1.710000	1.710000	1.580000	1.6000	-8.571%	419,863	-60.000%
2025-09-29	1.730000	1.782200	1.700000	1.7500	+1.744%	140,497	-63.429%
2025-09-26	1.760000	1.779900	1.710000	1.7200	0.000%	111,635	-62.791%
2025-09-25	1.790000	1.790000	1.640000	1.7200	-4.972%	340,095	-62.791%
2025-09-24	1.950000	1.959900	1.780000	1.8100	-4.233%	262,654	-64.641%
2025-09-23	1.890000	2.000000	1.870000	1.8900	-3.077%	337,504	-66.138%
2025-09-22	1.950000	1.969900	1.890000	1.9500	0.000%	287,118	-67.179%
2025-09-19	1.780000	1.950000	1.763500	1.9500	+9.551%	437,822	-67.179%
2025-09-18	1.750000	1.791600	1.700000	1.7800	+4.094%	246,029	-64.045%
2025-09-17	1.680000	1.820000	1.680000	1.7100	+1.183%	235,639	-62.573%
2025-09-16	1.740000	1.749400	1.645000	1.6900	-2.312%	215,179	-62.130%
2025-09-15	1.720000	1.750000	1.700000	1.7300	+2.367%	133,695	-63.006%
2025-09-12	1.650000	1.740000	1.650000	1.6900	+1.807%	102,821	-62.130%
2025-09-11	1.650000	1.699900	1.640000	1.6600	-0.599%	109,696	-61.446%
2025-09-10	1.700000	1.730000	1.660000	1.6700	-2.907%	138,824	-61.677%
2025-09-09	1.630000	1.750000	1.630000	1.7200	+3.614%	186,315	-62.791%
2025-09-08	1.630000	1.695000	1.610000	1.6600	-0.599%	130,960	-61.446%
2025-09-05	1.660000	1.700000	1.619900	1.6700	0.000%	162,908	-61.677%
2025-09-04	1.660000	1.720000	1.630000	1.6700	-0.595%	199,881	-61.677%
2025-09-03	1.670000	1.720000	1.660000	1.6800	0.000%	83,225	-61.905%
2025-09-02	1.720000	1.790000	1.660000	1.6800	-5.085%	161,808	-61.905%
2025-08-29	1.780000	1.802000	1.730000	1.7700	-1.117%	92,459	-63.842%
2025-08-28	1.830000	1.857400	1.770000	1.7900	-2.717%	143,011	-64.246%
2025-08-27	1.820000	1.870000	1.790000	1.8400	+2.793%	114,717	-65.217%
2025-08-26	1.790000	1.830000	1.770000	1.7900	-0.556%	81,960	-64.246%
2025-08-25	1.830000	1.920000	1.770000	1.8000	-1.639%	136,152	-64.444%
2025-08-22	1.760000	1.870000	1.750000	1.8300	+1.667%	162,226	-65.027%
2025-08-21	1.720000	1.830000	1.691600	1.8000	+3.448%	128,938	-64.444%
2025-08-20	1.730000	1.755000	1.660000	1.7400	+0.578%	121,928	-63.218%
2025-08-19	1.860000	1.925000	1.720000	1.7300	-8.466%	329,447	-63.006%
2025-08-18	1.820000	1.890000	1.780100	1.8900	+5.587%	193,159	-66.138%
2025-08-15	1.860000	1.910000	1.770000	1.7900	-1.648%	156,827	-64.246%
2025-08-14	1.800000	1.910000	1.780000	1.8200	0.000%	240,562	-64.835%
2025-08-13	1.960000	2.080000	1.810000	1.8200	-4.712%	747,121	-64.835%
2025-08-12	1.830000	1.960000	1.745000	1.9100	+5.525%	824,151	-66.492%
2025-08-11	1.690000	1.850000	1.650000	1.8100	+7.101%	373,182	-64.641%
2025-08-08	1.640000	1.759900	1.630000	1.6900	+5.625%	213,792	-62.130%
2025-08-07	1.650000	1.699900	1.575000	1.6000	-2.439%	147,961	-60.000%
2025-08-06	1.710000	1.720000	1.630000	1.6400	-3.529%	247,414	-60.976%
2025-08-05	1.820000	1.840000	1.660000	1.7000	-7.104%	318,990	-62.353%
2025-08-04	1.790000	1.840000	1.750000	1.8300	+2.809%	197,970	-65.027%
2025-08-01	1.810000	1.841200	1.750000	1.7800	-5.319%	199,531	-64.045%
2025-07-31	1.900000	1.930000	1.839600	1.8800	+0.535%	164,357	-65.957%
2025-07-30	1.850000	1.970000	1.850000	1.8700	+3.315%	290,783	-65.775%
2025-07-29	2.280000	2.309900	1.800000	1.8100	-2.688%	1,094,084	-64.641%
2025-07-28	2.050000	2.051600	1.850000	1.8600	-9.268%	549,468	-65.591%
2025-07-25	2.070000	2.100000	2.010000	2.0500	-1.442%	178,551	-68.780%
2025-07-24	2.140000	2.140000	2.040600	2.0800	-2.804%	177,332	-69.231%
2025-07-23	2.170000	2.220000	2.110000	2.1400	+0.469%	263,372	-70.093%
2025-07-22	2.110000	2.140000	2.010000	2.1300	+4.412%	208,375	-69.953%
2025-07-21	2.100000	2.161300	2.030000	2.0400	-2.392%	421,199	-68.627%
2025-07-18	2.220000	2.300000	2.080000	2.0900	-5.430%	288,711	-69.378%
2025-07-17	2.150000	2.220000	2.105000	2.2100	+4.739%	336,425	-71.041%
2025-07-16	2.030000	2.140000	1.950000	2.1100	+1.932%	512,566	-69.668%
2025-07-15	2.150000	2.180000	2.070000	2.0700	-1.896%	216,491	-69.082%
2025-07-14	2.090000	2.180000	2.050000	2.1100	+0.957%	201,586	-69.668%
2025-07-11	2.300000	2.300000	2.080000	2.0900	-9.524%	508,940	-69.378%
2025-07-10	2.310000	2.381900	2.260000	2.3100	+0.435%	243,869	-72.294%
2025-07-09	2.480000	2.515000	2.265200	2.3000	-6.504%	449,962	-72.174%
2025-07-08	2.510000	2.640000	2.420000	2.4600	-3.906%	410,192	-73.984%
2025-07-07	2.570000	2.570000	2.450000	2.5600	-0.389%	312,441	-75.000%
2025-07-03	2.400000	2.570000	2.400000	2.5700	+8.898%	573,594	-75.097%
2025-07-02	2.370000	2.500000	2.302000	2.3600	-0.422%	530,032	-72.881%
2025-07-01	2.310000	2.370000	2.160800	2.3700	+3.493%	336,198	-72.996%
2025-06-30	2.260000	2.380000	2.157600	2.2900	+2.691%	310,979	-72.052%
2025-06-27	2.400000	2.400000	2.190000	2.2300	-5.508%	350,480	-71.300%
2025-06-26	2.310000	2.391000	2.250000	2.3600	0.000%	486,650	-72.881%
2025-06-25	2.300000	2.500000	2.280100	2.3600	+3.965%	887,471	-72.881%
2025-06-24	2.185000	2.300000	2.150000	2.2700	+7.583%	412,588	-71.806%
2025-06-23	2.180000	2.248600	2.030000	2.1100	-4.955%	424,715	-69.668%
2025-06-20	2.300000	2.300000	2.190000	2.2200	-0.448%	443,093	-71.171%
2025-06-18	2.080000	2.260000	2.080000	2.2300	+6.699%	467,722	-71.300%
2025-06-17	2.100000	2.190000	2.040000	2.0900	-1.415%	409,095	-69.378%
2025-06-16	2.040000	2.149800	2.010000	2.1200	+8.163%	393,537	-69.811%
2025-06-13	1.990000	2.030000	1.860000	1.9600	-9.259%	886,213	-67.347%
2025-06-12	2.180000	2.425000	2.130000	2.1600	-2.703%	854,640	-70.370%
2025-06-11	2.250000	2.316600	2.115300	2.2200	-3.896%	1,004,306	-71.171%
2025-06-10	2.580000	2.580000	2.225000	2.3100	-5.714%	1,427,784	-72.294%
2025-06-09	2.250000	2.475000	2.030000	2.4500	+14.486%	1,703,235	-73.878%
2025-06-06	2.030000	2.310000	2.030000	2.1400	+5.941%	1,351,547	-70.093%
2025-06-05	2.100000	2.400000	1.980000	2.0200	+0.498%	4,311,941	-68.317%
2025-06-04	1.720000	2.040000	1.690000	2.0100	+18.235%	1,417,588	-68.159%
2025-06-03	1.700000	1.750000	1.573400	1.7000	+1.190%	892,735	-62.353%
2025-06-02	1.370000	1.700000	1.360000	1.6800	+29.231%	1,040,420	-61.905%
2025-05-30	1.370000	1.375700	1.300000	1.3000	-3.704%	208,260	-50.769%
2025-05-29	1.320000	1.420000	1.280000	1.3500	0.000%	438,397	-52.593%
2025-05-28	1.470000	1.470000	1.330000	1.3500	-6.250%	365,646	-52.593%
2025-05-27	1.500000	1.521200	1.430000	1.4400	-2.703%	355,817	-55.556%
2025-05-23	1.530000	1.530000	1.440000	1.4800	-3.268%	316,924	-56.757%
2025-05-22	1.560000	1.640500	1.520000	1.5300	-4.969%	533,784	-58.170%
2025-05-21	1.630000	1.690000	1.570000	1.6100	-3.593%	258,126	-60.248%
2025-05-20	1.670000	1.700000	1.610000	1.6700	+1.520%	204,663	-61.677%
2025-05-19	1.670000	1.720000	1.600000	1.6450	-5.460%	235,732	-61.094%
2025-05-16	1.590000	1.755000	1.590000	1.7400	+9.434%	435,411	-63.218%
2025-05-15	1.700000	1.700000	1.570000	1.5900	-6.471%	246,916	-59.748%
2025-05-14	1.650000	1.725000	1.610000	1.7000	+4.938%	376,559	-62.353%
2025-05-13	1.550000	1.740000	1.550000	1.6200	+3.185%	391,450	-60.494%
2025-05-12	1.490000	1.630000	1.430000	1.5700	+9.028%	491,742	-59.236%
2025-05-09	1.510000	1.510000	1.380000	1.4400	-4.636%	168,652	-55.556%
2025-05-08	1.360000	1.520000	1.300000	1.5100	+17.969%	392,404	-57.616%
2025-05-07	1.390000	1.390000	1.270000	1.2800	-8.571%	157,027	-50.000%
2025-05-06	1.380000	1.430000	1.360100	1.4000	-2.778%	128,603	-54.286%
2025-05-05	1.480000	1.520000	1.430000	1.4400	-5.882%	229,490	-55.556%
2025-05-02	1.260000	1.535000	1.260000	1.5300	+22.400%	679,766	-58.170%
2025-05-01	1.280000	1.320000	1.222500	1.2500	-0.794%	284,187	-48.800%
2025-04-30	1.220000	1.280000	1.130000	1.2600	+0.800%	371,075	-49.206%
2025-04-29	1.360000	1.420000	1.230000	1.2500	-8.088%	368,287	-48.800%
2025-04-28	1.220000	1.370000	1.210000	1.3600	+7.937%	406,995	-52.941%
2025-04-25	1.260000	1.296200	1.200600	1.2600	0.000%	192,195	-49.206%
2025-04-24	1.110000	1.260000	1.110000	1.2600	+15.596%	462,246	-49.206%
2025-04-23	1.080000	1.119100	1.070000	1.0900	+3.810%	146,051	-41.284%
2025-04-22	1.020000	1.110000	1.000000	1.0500	+6.028%	431,484	-39.048%
2025-04-21	1.040000	1.040000	0.952100	0.9903	-4.779%	211,437	-35.373%
2025-04-17	1.110000	1.120000	1.040000	1.0400	-4.587%	121,195	-38.462%
2025-04-16	1.090000	1.180000	1.030000	1.0900	0.000%	294,591	-41.284%
2025-04-15	1.100000	1.120000	1.086800	1.0900	-0.909%	121,355	-41.284%
2025-04-14	1.100000	1.110000	1.055000	1.1000	+0.917%	192,613	-41.818%
2025-04-11	1.050000	1.110000	1.010000	1.0900	+2.830%	215,604	-41.284%
2025-04-10	1.040000	1.072000	0.950000	1.0600	+1.923%	174,166	-39.623%
2025-04-09	0.920000	1.080000	0.870100	1.0400	+11.828%	264,800	-38.462%
2025-04-08	1.000000	1.040000	0.930000	0.9300	-0.043%	291,001	-31.183%
2025-04-07	0.825000	0.937900	0.749800	0.9304	+1.594%	431,576	-31.212%
2025-04-04	0.950000	0.980000	0.900000	0.9158	-8.420%	376,201	-30.116%
2025-04-03	1.100000	1.120000	1.000000	1.0000	-13.043%	264,552	-36.000%
2025-04-02	1.050000	1.180000	1.050000	1.1500	+4.545%	194,776	-44.348%
2025-04-01	1.130000	1.130000	1.030000	1.1000	-1.786%	317,426	-41.818%
2025-03-31	1.100000	1.125000	1.010000	1.1200	-1.754%	411,399	-42.857%
2025-03-28	1.150000	1.220000	1.120000	1.1400	0.000%	512,533	-43.860%
2025-03-27	1.240000	1.240000	1.120000	1.1400	-7.317%	448,496	-43.860%
2025-03-26	1.260000	1.290000	1.200000	1.2300	-4.651%	316,623	-47.967%
2025-03-25	1.210000	1.370000	1.160000	1.2900	+7.500%	870,252	-50.388%
2025-03-24	1.150000	1.240000	1.140000	1.2000	+0.840%	418,635	-46.667%
2025-03-21	1.250000	1.270000	1.180000	1.1900	-7.752%	319,151	-46.218%
2025-03-20	1.180000	1.325000	1.120000	1.2900	+8.403%	446,781	-50.388%
2025-03-19	1.160000	1.210000	1.050000	1.1900	+0.847%	1,041,693	-46.218%
2025-03-18	1.470000	1.475000	1.160000	1.1800	-23.377%	919,069	-45.763%
2025-03-17	1.110000	1.550000	1.110000	1.5400	+36.283%	2,208,354	-58.442%
2025-03-14	1.140000	1.160000	1.020000	1.1300	-0.877%	599,659	-43.363%
2025-03-13	0.960000	1.300000	0.939550	1.1400	+16.505%	1,145,988	-43.860%
2025-03-12	0.989600	1.030000	0.920000	0.9785	-1.112%	244,288	-34.594%
2025-03-11	0.940000	1.030000	0.870100	0.9895	+5.356%	299,456	-35.321%
2025-03-10	1.050000	1.060000	0.900600	0.9392	-11.396%	422,910	-31.857%
2025-03-07	0.990000	1.190000	0.950001	1.0600	+7.071%	721,869	-39.623%
2025-03-06	0.990000	1.020000	0.940100	0.9900	+0.020%	289,488	-35.354%
2025-03-05	0.960000	1.030000	0.900000	0.9898	+12.490%	774,628	-35.340%
2025-03-04	0.720000	0.890000	0.714100	0.8799	+13.506%	920,056	-27.264%

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

INTZ
Intrusion Inc New
stock NASDAQ