Intrusion Inc. - Common Stock (INTZ)
2.2200
-0.0100 (-0.45%)
NASDAQ · Last Trade: Jun 22nd, 4:15 PM EDT
Historical Prices For Intrusion Inc. - Common Stock (INTZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/20/2025 | 2.30 | 2.30 | 2.19 | 2.22 | 443,093 | 2.22 |
| 6/18/2025 | 2.08 | 2.26 | 2.08 | 2.23 | 467,722 | 2.23 |
| 6/17/2025 | 2.10 | 2.19 | 2.04 | 2.09 | 409,055 | 2.09 |
| 6/16/2025 | 2.04 | 2.15 | 2.01 | 2.12 | 392,818 | 2.12 |
| 6/13/2025 | 1.99 | 2.03 | 1.86 | 1.96 | 886,213 | 1.96 |
| 6/12/2025 | 2.18 | 2.42 | 2.13 | 2.16 | 848,229 | 2.16 |
| 6/11/2025 | 2.25 | 2.32 | 2.12 | 2.22 | 1,003,284 | 2.22 |
| 6/10/2025 | 2.58 | 2.58 | 2.23 | 2.31 | 1,423,414 | 2.31 |
| 6/09/2025 | 2.25 | 2.48 | 2.03 | 2.45 | 1,701,867 | 2.45 |
| 6/06/2025 | 2.03 | 2.31 | 2.03 | 2.14 | 1,351,547 | 2.14 |
| 6/05/2025 | 2.10 | 2.40 | 1.98 | 2.02 | 4,305,921 | 2.02 |
| 6/04/2025 | 1.72 | 2.04 | 1.69 | 2.01 | 1,414,433 | 2.01 |
| 6/03/2025 | 1.70 | 1.75 | 1.57 | 1.70 | 892,520 | 1.70 |
| 6/02/2025 | 1.37 | 1.70 | 1.36 | 1.68 | 1,021,631 | 1.68 |
| 5/30/2025 | 1.37 | 1.38 | 1.30 | 1.30 | 208,260 | 1.30 |
| 5/29/2025 | 1.32 | 1.42 | 1.28 | 1.35 | 437,896 | 1.35 |
| 5/28/2025 | 1.47 | 1.47 | 1.33 | 1.35 | 365,644 | 1.35 |
| 5/27/2025 | 1.50 | 1.52 | 1.43 | 1.44 | 355,817 | 1.44 |
| 5/23/2025 | 1.53 | 1.53 | 1.44 | 1.48 | 316,924 | 1.48 |
| 5/22/2025 | 1.56 | 1.64 | 1.52 | 1.53 | 533,403 | 1.53 |
| 5/21/2025 | 1.63 | 1.69 | 1.57 | 1.61 | 258,120 | 1.61 |
| 5/20/2025 | 1.67 | 1.70 | 1.61 | 1.67 | 204,163 | 1.67 |
| 5/19/2025 | 1.67 | 1.72 | 1.60 | 1.65 | 235,532 | 1.65 |
| 5/16/2025 | 1.59 | 1.75 | 1.59 | 1.74 | 435,411 | 1.74 |
| 5/15/2025 | 1.70 | 1.70 | 1.57 | 1.59 | 246,915 | 1.59 |
| 5/14/2025 | 1.65 | 1.73 | 1.61 | 1.70 | 376,516 | 1.70 |
| 5/13/2025 | 1.55 | 1.74 | 1.55 | 1.62 | 386,363 | 1.62 |
| 5/12/2025 | 1.49 | 1.63 | 1.43 | 1.57 | 491,587 | 1.57 |
| 5/09/2025 | 1.51 | 1.51 | 1.38 | 1.44 | 168,652 | 1.44 |
| 5/08/2025 | 1.36 | 1.52 | 1.30 | 1.51 | 392,251 | 1.51 |
| 5/07/2025 | 1.39 | 1.39 | 1.27 | 1.28 | 156,951 | 1.28 |
| 5/06/2025 | 1.38 | 1.43 | 1.36 | 1.40 | 127,170 | 1.40 |
| 5/05/2025 | 1.48 | 1.52 | 1.43 | 1.44 | 229,440 | 1.44 |
| 5/02/2025 | 1.26 | 1.53 | 1.26 | 1.53 | 679,766 | 1.53 |
| 5/01/2025 | 1.28 | 1.32 | 1.22 | 1.25 | 284,187 | 1.25 |
| 4/30/2025 | 1.22 | 1.28 | 1.13 | 1.26 | 371,069 | 1.26 |
| 4/29/2025 | 1.36 | 1.42 | 1.23 | 1.25 | 367,223 | 1.25 |
| 4/28/2025 | 1.22 | 1.37 | 1.21 | 1.36 | 403,994 | 1.36 |
| 4/25/2025 | 1.26 | 1.30 | 1.20 | 1.26 | 192,195 | 1.26 |
| 4/24/2025 | 1.11 | 1.26 | 1.11 | 1.26 | 453,948 | 1.26 |
| 4/23/2025 | 1.08 | 1.12 | 1.07 | 1.09 | 146,051 | 1.09 |
| 4/22/2025 | 1.02 | 1.11 | 1.00 | 1.05 | 431,292 | 1.05 |
| 4/21/2025 | 1.04 | 1.04 | 0.95 | 0.99 | 211,431 | 0.99 |
| 4/17/2025 | 1.11 | 1.12 | 1.04 | 1.04 | 121,195 | 1.04 |
| 4/16/2025 | 1.09 | 1.18 | 1.03 | 1.09 | 294,591 | 1.09 |
| 4/15/2025 | 1.10 | 1.12 | 1.09 | 1.09 | 121,188 | 1.09 |
| 4/14/2025 | 1.10 | 1.11 | 1.05 | 1.10 | 192,608 | 1.10 |
| 4/11/2025 | 1.05 | 1.11 | 1.01 | 1.09 | 215,604 | 1.09 |
| 4/10/2025 | 1.04 | 1.07 | 0.95 | 1.06 | 174,166 | 1.06 |
| 4/09/2025 | 0.92 | 1.08 | 0.87 | 1.04 | 264,678 | 1.04 |
| 4/08/2025 | 1.00 | 1.04 | 0.93 | 0.93 | 287,801 | 0.93 |
| 4/07/2025 | 0.82 | 0.94 | 0.75 | 0.93 | 431,471 | 0.93 |
| 4/04/2025 | 0.95 | 0.98 | 0.90 | 0.91 | 376,201 | 0.91 |
| 4/03/2025 | 1.10 | 1.12 | 1.00 | 1.00 | 264,538 | 1.00 |
| 4/02/2025 | 1.05 | 1.18 | 1.05 | 1.15 | 192,638 | 1.15 |
| 4/01/2025 | 1.13 | 1.13 | 1.03 | 1.10 | 306,994 | 1.10 |
| 3/31/2025 | 1.10 | 1.13 | 1.01 | 1.12 | 411,392 | 1.12 |
| 3/28/2025 | 1.15 | 1.22 | 1.12 | 1.14 | 512,533 | 1.14 |
| 3/27/2025 | 1.24 | 1.24 | 1.12 | 1.14 | 448,495 | 1.14 |
| 3/26/2025 | 1.26 | 1.29 | 1.20 | 1.23 | 314,932 | 1.23 |
| 3/25/2025 | 1.21 | 1.37 | 1.16 | 1.29 | 870,251 | 1.29 |
| 3/24/2025 | 1.15 | 1.24 | 1.14 | 1.20 | 418,634 | 1.20 |