Intrusion Inc (INTZ)

0.62 -0.01 (-1.59%) USD  |  NASDAQ  |  Nov 21, 10:24
More

Intrusion Price: 0.62 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 1994. Upgrade now.
Date Open High Low Close Volume
Nov 20, 2024 0.6212 0.644 0.6105 0.63 79825.00
Nov 19, 2024 0.6106 0.629 0.61 0.6268 49975.00
Nov 18, 2024 0.671 0.6856 0.60 0.6252 209518.0
Nov 15, 2024 0.715 0.715 0.6701 0.6706 93719.00
Nov 14, 2024 0.69 0.7149 0.6801 0.7121 65085.00
Nov 13, 2024 0.8002 0.82 0.68 0.70 260689.0
Nov 12, 2024 0.789 0.8978 0.77 0.825 482105.0
Nov 11, 2024 0.6844 0.78 0.6803 0.74 448712.0
Nov 08, 2024 0.6802 0.7098 0.6701 0.69 138901.0
Nov 07, 2024 0.6898 0.69 0.66 0.6849 36662.00
Nov 06, 2024 0.69 0.69 0.6601 0.6898 82350.00
Nov 05, 2024 0.722 0.73 0.6905 0.694 41710.00
Nov 04, 2024 0.742 0.767 0.7053 0.7218 54107.00
Nov 01, 2024 0.76 0.77 0.731 0.7401 24932.00
Oct 31, 2024 0.79 0.7999 0.7621 0.7753 18320.00
Oct 30, 2024 0.80 0.80 0.7603 0.7811 27397.00
Oct 29, 2024 0.8016 0.8032 0.7637 0.799 39344.00
Oct 28, 2024 0.769 0.7999 0.73 0.7925 99761.00
Oct 25, 2024 0.73 0.7679 0.711 0.7398 88294.00
Oct 24, 2024 0.7304 0.7427 0.7101 0.733 107991.0
Oct 23, 2024 0.78 0.8167 0.6901 0.7427 259197.0
Oct 22, 2024 0.80 0.82 0.756 0.7879 145961.0
Oct 21, 2024 0.79 0.8598 0.7702 0.80 367602.0
Oct 18, 2024 0.67 0.7387 0.665 0.7381 464247.0
Oct 17, 2024 0.70 0.70 0.652 0.665 134552.0

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).

Read full definition.

Price Range, Past 5 Years

0.62
Minimum
Nov 21 2024
565.00
Maximum
Apr 13 2021
103.63
Average
71.00
Median
Mar 26 2020

Price Benchmarks

CSP Inc 13.51
WidePoint Corp 4.85
Intellinetics Inc 16.50
Data Storage Corp 3.96
Signing Day Sports Inc 6.52

Price Related Metrics

PS Ratio 0.4063
Earnings Yield -308.1%
Market Cap 4.995M