Intrusion Inc. (INTZ)
NASDAQ: INTZ · Real-Time Price · USD
2.230
-0.130 (-5.51%)
At close: Jun 27, 2025, 4:00 PM
2.250
+0.020 (0.90%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Intrusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.40 | 2.40 | 2.19 | 2.23 | 2.23 | -5.51% | 350,480 |
| Jun 26, 2025 | 2.31 | 2.39 | 2.25 | 2.36 | 2.36 | - | 486,650 |
| Jun 25, 2025 | 2.30 | 2.50 | 2.28 | 2.36 | 2.36 | 3.96% | 887,471 |
| Jun 24, 2025 | 2.19 | 2.30 | 2.15 | 2.27 | 2.27 | 7.58% | 412,588 |
| Jun 23, 2025 | 2.18 | 2.25 | 2.03 | 2.11 | 2.11 | -4.95% | 424,715 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -0.45% | 443,093 |
| Jun 18, 2025 | 2.08 | 2.26 | 2.08 | 2.23 | 2.23 | 6.70% | 467,722 |
| Jun 17, 2025 | 2.10 | 2.19 | 2.04 | 2.09 | 2.09 | -1.42% | 409,095 |
| Jun 16, 2025 | 2.04 | 2.15 | 2.01 | 2.12 | 2.12 | 8.16% | 393,537 |
| Jun 13, 2025 | 1.99 | 2.03 | 1.86 | 1.96 | 1.96 | -9.26% | 886,213 |
| Jun 12, 2025 | 2.18 | 2.43 | 2.13 | 2.16 | 2.16 | -2.70% | 854,640 |
| Jun 11, 2025 | 2.25 | 2.32 | 2.12 | 2.22 | 2.22 | -3.90% | 1,004,306 |
| Jun 10, 2025 | 2.58 | 2.58 | 2.23 | 2.31 | 2.31 | -5.71% | 1,427,784 |
| Jun 9, 2025 | 2.25 | 2.48 | 2.03 | 2.45 | 2.45 | 14.49% | 1,703,235 |
| Jun 6, 2025 | 2.03 | 2.31 | 2.03 | 2.14 | 2.14 | 5.94% | 1,351,547 |
| Jun 5, 2025 | 2.10 | 2.40 | 1.98 | 2.02 | 2.02 | 0.50% | 4,311,941 |
| Jun 4, 2025 | 1.72 | 2.04 | 1.69 | 2.01 | 2.01 | 18.24% | 1,417,588 |
| Jun 3, 2025 | 1.70 | 1.75 | 1.57 | 1.70 | 1.70 | 1.19% | 892,735 |
| Jun 2, 2025 | 1.37 | 1.70 | 1.36 | 1.68 | 1.68 | 29.23% | 1,040,420 |
| May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 208,260 |
| May 29, 2025 | 1.32 | 1.42 | 1.28 | 1.35 | 1.35 | - | 438,397 |
| May 28, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -6.25% | 365,646 |
| May 27, 2025 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | -2.70% | 355,817 |
| May 23, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 316,924 |
| May 22, 2025 | 1.56 | 1.64 | 1.52 | 1.53 | 1.53 | -4.97% | 533,784 |
| May 21, 2025 | 1.63 | 1.69 | 1.57 | 1.61 | 1.61 | -3.59% | 258,126 |
| May 20, 2025 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | 1.52% | 204,663 |
| May 19, 2025 | 1.67 | 1.72 | 1.60 | 1.65 | 1.65 | -5.46% | 235,732 |
| May 16, 2025 | 1.59 | 1.76 | 1.59 | 1.74 | 1.74 | 9.43% | 435,411 |
| May 15, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -6.47% | 246,916 |
| May 14, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 4.94% | 376,559 |
| May 13, 2025 | 1.55 | 1.74 | 1.55 | 1.62 | 1.62 | 3.18% | 391,450 |
| May 12, 2025 | 1.49 | 1.63 | 1.43 | 1.57 | 1.57 | 9.03% | 491,742 |
| May 9, 2025 | 1.51 | 1.51 | 1.38 | 1.44 | 1.44 | -4.64% | 168,652 |
| May 8, 2025 | 1.36 | 1.52 | 1.30 | 1.51 | 1.51 | 17.97% | 392,404 |
| May 7, 2025 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -8.57% | 157,027 |
| May 6, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | -2.78% | 128,603 |
| May 5, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -5.88% | 229,490 |
| May 2, 2025 | 1.26 | 1.54 | 1.26 | 1.53 | 1.53 | 22.40% | 679,766 |
| May 1, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 284,187 |
| Apr 30, 2025 | 1.22 | 1.28 | 1.13 | 1.26 | 1.26 | 0.80% | 371,075 |
| Apr 29, 2025 | 1.36 | 1.42 | 1.23 | 1.25 | 1.25 | -8.09% | 368,287 |
| Apr 28, 2025 | 1.22 | 1.37 | 1.21 | 1.36 | 1.36 | 7.94% | 406,995 |
| Apr 25, 2025 | 1.26 | 1.30 | 1.20 | 1.26 | 1.26 | - | 192,195 |
| Apr 24, 2025 | 1.11 | 1.26 | 1.11 | 1.26 | 1.26 | 15.60% | 462,246 |
| Apr 23, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 3.81% | 146,051 |
| Apr 22, 2025 | 1.02 | 1.11 | 1.00 | 1.05 | 1.05 | 6.03% | 431,484 |
| Apr 21, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -4.78% | 211,437 |
| Apr 17, 2025 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 121,195 |
| Apr 16, 2025 | 1.09 | 1.18 | 1.03 | 1.09 | 1.09 | - | 294,591 |