Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intrusion Inc | INTZ | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.08 | -5.00% | 1.52 | 04:55:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.60 |
INTZ Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.52 | 3.46 | 1.52 | 1.91 | 1,053,026 | -1.00 | -39.68% |
| 1 Month | 3.42 | 4.36 | 1.52 | 2.17 | 362,416 | -1.90 | -55.56% |
| 3 Months | 4.862 | 5.396 | 1.52 | 3.55 | 395,173 | -3.34 | -68.74% |
| 6 Months | 7.496 | 12.40 | 1.52 | 5.87 | 536,298 | -5.98 | -79.72% |
| 1 Year | 24.60 | 39.60 | 1.52 | 8.44 | 538,542 | -23.08 | -93.82% |
| 3 Years | 320.00 | 377.40 | 1.52 | 65.30 | 394,228 | -318.48 | -99.53% |
| 5 Years | 168.00 | 598.00 | 1.52 | 98.17 | 369,687 | -166.48 | -99.10% |
INTZ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.60 | -0.10 | -5.88% | 1.59 | 1.65 | 1.52 | 186,197 |
| Apr 19 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.75 | 1.65 | 177,958 |
| Apr 18 2024 | 1.68 | -0.26 | -13.40% | 1.82 | 1.87 | 1.61 | 325,308 |
| Apr 17 2024 | 1.94 | -0.36 | -15.65% | 3.33 | 3.46 | 1.70 | 4,534,156 |
| Apr 16 2024 | 2.30 | -0.19 | -7.63% | 2.5103 | 2.52 | 2.27 | 39,729 |
| Apr 15 2024 | 2.49 | -0.42 | -14.43% | 2.97 | 3.01 | 2.41 | 127,430 |
| Apr 12 2024 | 2.91 | 0.18 | 6.59% | 2.85 | 3.30 | 2.82 | 285,937 |
| Apr 11 2024 | 2.73 | 0.09 | 3.41% | 2.64 | 2.75 | 2.61 | 34,185 |
| Apr 10 2024 | 2.64 | -0.33 | -11.11% | 2.82 | 2.845 | 2.61 | 34,007 |
| Apr 09 2024 | 2.9699 | 0.33 | 12.71% | 2.69 | 3.0138 | 2.5801 | 98,929 |
| Apr 08 2024 | 2.635 | -0.29 | -9.76% | 3.01 | 2.96 | 2.60 | 125,391 |
| Apr 05 2024 | 2.92 | -0.15 | -4.89% | 3.10 | 3.19 | 2.86 | 58,141 |
| Apr 04 2024 | 3.07 | -0.35 | -10.23% | 3.53 | 3.59 | 3.0332 | 95,002 |
| Apr 03 2024 | 3.42 | -0.37 | -9.76% | 3.84 | 4.36 | 3.40 | 222,916 |
| Apr 02 2024 | 3.79 | 0.88 | 30.24% | 2.9991 | 3.89 | 2.92 | 139,252 |
| Apr 01 2024 | 2.91 | -0.09 | -3.00% | 3.04 | 3.1399 | 2.84 | 37,988 |
| Mar 28 2024 | 3.00 | 0.22 | 7.91% | 2.70 | 3.25 | 2.70 | 134,322 |
| Mar 27 2024 | 2.78 | -0.27 | -8.85% | 2.89 | 2.93 | 2.68 | 80,812 |
| Mar 26 2024 | 3.05 | -0.69 | -18.45% | 3.42 | 3.55 | 2.88 | 123,106 |
| Mar 25 2024 | 3.74 | -0.84 | -18.30% | 4.13 | 4.2764 | 3.27 | 106,175 |
