Intrusion Inc (INTZ)
1.62
-0.23
(-12.43%)
USD |
NASDAQ |
May 03, 16:00
1.62
0.00 (0.00%)
After-Hours: 20:00
Intrusion Price: 1.62 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.85 | 1.880 | 1.52 | 1.62 | 252297.0 |
| May 02, 2024 | 1.77 | 1.86 | 1.76 | 1.85 | 211549.0 |
| May 01, 2024 | 1.78 | 1.789 | 1.67 | 1.71 | 110561.0 |
| Apr 30, 2024 | 1.89 | 2.01 | 1.68 | 1.74 | 1.010M |
| Apr 29, 2024 | 2.00 | 2.00 | 1.83 | 1.89 | 148836.0 |
| Apr 26, 2024 | 2.03 | 2.050 | 1.931 | 1.98 | 190548.0 |
| Apr 25, 2024 | 1.87 | 1.99 | 1.82 | 1.92 | 524704.0 |
| Apr 24, 2024 | 1.81 | 1.880 | 1.730 | 1.79 | 128102.0 |
| Apr 23, 2024 | 1.63 | 1.87 | 1.55 | 1.79 | 158604.0 |
| Apr 22, 2024 | 1.59 | 1.65 | 1.52 | 1.60 | 186627.0 |
| Apr 19, 2024 | 1.68 | 1.75 | 1.65 | 1.70 | 178668.0 |
| Apr 18, 2024 | 1.87 | 1.87 | 1.61 | 1.68 | 325849.0 |
| Apr 17, 2024 | 3.33 | 3.46 | 1.70 | 1.94 | 4.549M |
| Apr 16, 2024 | 2.52 | 2.52 | 2.27 | 2.30 | 41664.00 |
| Apr 15, 2024 | 2.97 | 3.01 | 2.41 | 2.49 | 127852.0 |
| Apr 12, 2024 | 2.85 | 3.30 | 2.82 | 2.91 | 285941.0 |
| Apr 11, 2024 | 2.64 | 2.75 | 2.61 | 2.73 | 34200.00 |
| Apr 10, 2024 | 2.90 | 2.91 | 2.61 | 2.64 | 47220.00 |
| Apr 09, 2024 | 2.69 | 3.014 | 2.580 | 2.970 | 99001.00 |
| Apr 08, 2024 | 3.01 | 3.07 | 2.60 | 2.635 | 125602.0 |
| Apr 05, 2024 | 3.10 | 3.19 | 2.86 | 2.92 | 59212.00 |
| Apr 04, 2024 | 3.53 | 3.59 | 3.033 | 3.07 | 95006.00 |
| Apr 03, 2024 | 3.84 | 4.36 | 3.40 | 3.42 | 223047.0 |
| Apr 02, 2024 | 3.00 | 3.89 | 2.92 | 3.79 | 149718.0 |
| Apr 01, 2024 | 3.04 | 3.140 | 2.84 | 2.91 | 38013.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.60
Minimum
Apr 22 2024
565.00
Maximum
Apr 13 2021
113.83
Average
81.20
Median
Sep 13 2021
Price Benchmarks
| CSP Inc | 12.91 |
| WidePoint Corp | 2.05 |
| Intellinetics Inc | 7.024 |
| Data Storage Corp | 5.08 |
| Signing Day Sports Inc | 0.31 |
Price Related Metrics
| PS Ratio | 0.3498 |
| Earnings Yield | -707.4% |
| Market Cap | 3.150M |